UK Markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.93-2.23 (-2.34%)
At close: 04:03PM EST
92.94 +0.01 (+0.01%)
After hours: 07:28PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202394.9094.9791.8992.9392.931,741,800
02 Feb 202395.3196.1694.5095.1695.161,625,600
01 Feb 202394.9096.0094.5195.4595.451,557,600
31 Jan 202395.3195.4893.9495.3195.313,663,500
30 Jan 202394.9196.0094.7395.0595.051,161,700
27 Jan 202394.7995.3794.2394.9194.91952,300
26 Jan 202394.2294.9193.8494.8894.881,276,100
25 Jan 202393.4794.4792.9094.4594.451,190,000
24 Jan 202393.5094.3992.7394.0594.051,176,200
23 Jan 202393.6394.6192.9593.5593.551,440,500
20 Jan 202392.5693.8491.4093.7993.792,483,400
19 Jan 202393.4093.4992.1792.4892.481,416,900
18 Jan 202395.6695.9593.0693.3493.341,808,400
17 Jan 202396.5796.8795.2995.4995.492,496,000
13 Jan 202396.9496.9896.1096.4996.491,236,300
12 Jan 202398.7998.9497.4097.5397.531,236,900
11 Jan 202398.1499.0698.0798.6198.611,612,100
10 Jan 202397.9998.3097.0798.0998.091,259,900
09 Jan 202396.8198.6596.2997.7297.721,471,300
06 Jan 202396.2798.0796.0297.8397.831,414,500
05 Jan 202395.8996.3894.4395.2995.291,891,600
04 Jan 202396.2497.4495.9496.5996.591,878,500
03 Jan 202395.4696.3793.9395.7695.762,098,400
30 Dec 202296.6296.7594.5595.3195.311,224,400
29 Dec 202296.4897.2696.1296.4996.491,193,800
28 Dec 202296.8197.0295.8295.9795.971,318,200
27 Dec 202296.0496.8495.7896.5596.551,352,000
23 Dec 202295.0896.0195.0895.8595.851,278,500
22 Dec 202295.6395.6393.7795.1695.161,049,900
21 Dec 202295.0095.7494.6595.7295.721,521,000
20 Dec 202294.8395.5294.0794.5994.591,846,800
19 Dec 202295.1196.3394.3794.8594.851,348,000
16 Dec 202296.0296.6694.2495.1795.173,946,600
15 Dec 202297.9198.4596.5696.9896.981,865,500
14 Dec 202298.5399.9797.7598.4498.441,983,800
13 Dec 202299.4999.7897.4398.5198.511,396,300
12 Dec 202297.1898.3696.5598.3598.351,225,500
09 Dec 202297.0197.6196.4496.5396.531,485,400
08 Dec 202296.5197.6496.3197.5997.591,005,900
07 Dec 202297.3498.3996.4196.5996.591,368,300
06 Dec 202297.4497.9996.5697.5697.561,600,900
05 Dec 202296.5397.6596.4097.3797.371,521,600
02 Dec 202297.2697.7196.7097.3597.351,719,700
01 Dec 202298.6099.5997.6197.8597.851,850,400
30 Nov 202296.1998.5395.7898.0498.044,302,700
29 Nov 202296.1196.3995.4296.3096.301,342,000
28 Nov 202297.0197.5095.9296.5496.541,596,900
25 Nov 202297.0397.6496.6797.5097.50830,000
23 Nov 202295.0696.8494.7596.6796.671,957,900
22 Nov 202294.5295.8194.3495.2295.222,231,600
21 Nov 202293.7394.8093.5394.1594.151,172,000
18 Nov 202291.6693.5791.6693.5393.531,959,800
17 Nov 202290.5991.2490.1490.8190.811,752,100
16 Nov 202290.0092.5390.0091.3491.343,049,300
15 Nov 202288.9989.9388.8389.7089.702,197,200
14 Nov 202289.4291.0389.3389.3389.331,845,500
11 Nov 202290.8291.0188.1589.1289.122,556,800
10 Nov 202289.7991.1788.4790.9590.951,711,900
09 Nov 202288.2789.1087.4387.6787.671,624,000
08 Nov 202288.1589.1387.7688.2988.291,277,100
07 Nov 202289.9590.0386.9987.6587.651,600,100
04 Nov 202288.5390.1387.7190.0490.041,969,700
03 Nov 202287.8289.3486.9588.7388.731,583,300
02 Nov 202287.8690.0087.8188.2188.211,689,200
01 Nov 202288.0288.3386.9688.0288.021,261,700
31 Oct 202288.4588.9187.6387.9687.962,381,400
28 Oct 202286.7688.4986.7688.4588.451,605,200
27 Oct 202286.3587.6086.0586.4286.421,586,700
26 Oct 202286.3886.8885.4985.7485.741,941,100
25 Oct 202284.7286.1184.5285.8585.851,535,400
24 Oct 202285.4786.1284.3484.6984.691,595,900
21 Oct 202283.7785.4182.7184.8784.872,417,700
20 Oct 202284.3584.4683.0283.4283.422,384,500
19 Oct 202283.9784.7983.3084.5484.541,455,900
18 Oct 202284.0785.0883.8285.0085.001,647,600
17 Oct 202283.0384.4982.8283.0283.021,668,000
14 Oct 202283.2583.2681.2781.9181.913,156,300
13 Oct 202278.7682.3978.1082.1582.151,949,000
12 Oct 202281.2281.4079.4179.4779.471,999,200
11 Oct 202281.4882.4381.0581.6081.601,955,900
10 Oct 202281.5882.6281.2981.4981.491,458,400
07 Oct 202284.1484.2981.1881.5881.581,855,600
06 Oct 202285.9286.1783.7784.0084.001,887,200
05 Oct 202288.0288.0585.5386.3086.301,808,900
04 Oct 202287.7789.2087.1989.1189.111,768,000
03 Oct 202287.2689.4286.9287.6687.662,289,700
30 Sept 202288.1588.5485.4585.7685.763,118,300
29 Sept 202290.4190.5687.2087.6687.662,057,800
28 Sept 202291.8891.8890.2890.8290.822,224,400
27 Sept 202293.5693.8290.6190.7790.772,319,300
26 Sept 202295.1195.2892.2893.1793.171,652,500
23 Sept 202295.4696.0794.2795.4795.471,206,300
22 Sept 202296.0296.9395.2396.4296.42871,700
21 Sept 202297.9999.0796.2096.2496.24955,700
20 Sept 202297.8397.8496.4897.3797.37865,800
19 Sept 202297.1598.5296.6598.4798.47951,800
16 Sept 202297.8898.3797.2497.4197.412,872,200
15 Sept 202299.5999.5997.3197.6497.641,302,100
14 Sept 202298.78100.7698.7599.9799.971,476,700
13 Sept 2022101.12101.3998.3398.8298.821,562,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...