UK Markets open in 1 hr 5 mins

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.04-0.11 (-0.13%)
At close: 04:04PM EST
82.00 -0.04 (-0.05%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202281.8882.8081.4382.0482.042,726,600
19 Jan 202282.1082.9881.6082.1582.151,976,400
18 Jan 202282.8182.9481.3581.9981.993,263,300
14 Jan 202284.0084.2382.9383.5283.522,202,900
13 Jan 202283.1484.2682.8483.9483.941,584,700
12 Jan 202282.6683.2682.3383.1983.192,147,400
11 Jan 202284.7585.0982.1083.0783.072,965,500
10 Jan 202285.7586.1884.4984.7884.783,870,600
07 Jan 202285.0286.0784.5085.6785.673,727,400
06 Jan 202286.0586.1484.9185.3785.373,841,800
05 Jan 202285.0086.2584.9685.5585.553,592,300
04 Jan 202284.8685.9284.6984.9784.972,844,600
03 Jan 202285.3585.4384.0285.1385.131,450,500
31 Dec 202185.0485.6084.6785.3285.321,048,000
30 Dec 202185.2285.3984.6685.1885.181,396,500
29 Dec 202184.5785.1884.2785.1085.101,343,300
28 Dec 202183.7384.4183.6184.4084.40786,600
27 Dec 202183.5583.9383.3183.7383.73974,200
23 Dec 202184.0984.3483.6483.7783.771,313,500
22 Dec 202183.3583.9483.1483.8583.854,738,800
21 Dec 202184.4684.6383.0583.3783.371,368,200
20 Dec 202183.2384.2582.6684.0484.041,592,400
17 Dec 202184.7685.1383.6583.8283.824,627,100
16 Dec 202184.2585.2283.6284.6984.691,932,100
15 Dec 202183.2384.6583.1184.5284.522,603,500
14 Dec 202183.5983.9482.9183.1783.171,532,200
13 Dec 202182.5283.9882.4083.4783.473,965,300
10 Dec 202181.9282.7981.5682.6182.611,526,200
09 Dec 202181.6981.9480.4581.6881.684,671,600
08 Dec 202181.7482.2281.0481.5381.531,439,400
07 Dec 202181.0681.7180.7381.5681.562,061,700
06 Dec 202181.0082.0480.8381.3581.352,842,800
03 Dec 202179.0580.5678.7180.5380.532,618,400
02 Dec 202178.3479.3878.1778.6978.691,830,200
01 Dec 202178.0079.5777.5077.9477.941,775,200
30 Nov 202179.6579.9277.6477.6477.645,229,000
29 Nov 202179.0380.5078.6280.3580.353,064,700
26 Nov 202178.8479.8978.6278.6778.671,337,400
24 Nov 202179.3579.5678.8479.2279.221,295,500
23 Nov 202178.6879.5978.5579.1779.171,552,300
22 Nov 202177.9179.3777.6078.5778.571,899,300
19 Nov 202177.7478.4377.6678.0378.031,841,000
18 Nov 202177.3077.7776.4277.6677.661,739,900
17 Nov 202177.3877.6576.8577.5077.501,603,500
16 Nov 202178.0878.4777.5077.5277.521,560,000
16 Nov 20210.775 Dividend
15 Nov 202177.7078.8177.4578.7777.991,880,400
12 Nov 202177.6177.6177.0277.1576.393,386,200
11 Nov 202177.6877.8876.9977.5876.821,566,800
10 Nov 202178.0078.6477.2977.9677.192,345,300
09 Nov 202177.3078.0277.2277.8377.061,688,300
08 Nov 202178.0078.0576.7577.0576.292,418,800
05 Nov 202177.2978.7977.2978.2177.443,651,700
04 Nov 202176.8777.3075.5276.2875.532,128,100
03 Nov 202176.1677.2275.9476.9876.222,173,500
02 Nov 202176.1976.7075.4076.4475.691,976,500
01 Nov 202175.4076.6775.1376.1175.361,659,800
29 Oct 202176.2976.5975.1775.4074.662,475,800
28 Oct 202176.1276.5175.8476.2975.541,320,000
27 Oct 202176.6376.6375.7275.9975.241,581,700
26 Oct 202175.8876.7975.7576.2875.531,625,200
25 Oct 202175.9076.2875.5075.8875.131,637,500
22 Oct 202175.7376.3375.6276.0975.341,248,900
21 Oct 202175.6375.8375.0575.4474.701,519,600
20 Oct 202174.0075.6173.8475.5174.772,198,600
19 Oct 202173.3573.7672.8973.7373.001,986,600
18 Oct 202172.9973.3272.0572.8972.176,172,200
15 Oct 202175.6075.7574.2774.4773.7416,582,100
14 Oct 202176.0176.4175.5975.6774.933,854,100
13 Oct 202175.5876.3875.4076.0575.303,608,800
12 Oct 202173.9476.0973.7575.6974.954,354,400
11 Oct 202175.6876.5573.9173.9273.197,765,700
08 Oct 202174.2274.3273.4173.4772.751,788,500
07 Oct 202174.7075.3074.2274.3873.651,624,600
06 Oct 202172.9274.6672.7074.6173.882,696,000
05 Oct 202173.3073.4972.7173.0472.322,160,500
04 Oct 202171.5573.4871.5273.2272.502,150,500
01 Oct 202173.2973.2971.5471.6070.902,237,400
30 Sept 202173.3873.6772.5972.5971.882,752,100
29 Sept 202172.0874.0372.0873.4572.731,499,300
28 Sept 202172.7372.9071.8672.1671.452,258,800
27 Sept 202173.2974.1772.4772.5371.821,871,300
24 Sept 202172.9773.7072.9173.0072.281,734,600
23 Sept 202173.2073.8972.9973.1172.391,606,400
22 Sept 202173.2573.7072.6773.2572.531,865,800
21 Sept 202173.2574.0172.9673.0572.331,570,500
20 Sept 202173.0974.3772.8173.3172.592,743,200
17 Sept 202173.1173.9472.9373.0772.357,274,000
16 Sept 202174.0874.4973.5973.6672.941,979,900
15 Sept 202173.9874.8873.8573.9973.262,766,000
14 Sept 202174.6974.8773.9574.1973.462,048,400
13 Sept 202175.3575.7374.2074.4173.682,416,200
10 Sept 202176.0876.2774.6674.6973.962,146,200
09 Sept 202176.8076.9476.3076.3875.631,925,700
08 Sept 202174.9677.0574.7776.9276.162,427,400
07 Sept 202176.3376.4674.8274.8874.141,828,800
03 Sept 202177.1377.1976.2876.3075.551,948,000
02 Sept 202176.6677.1376.6277.1376.371,483,300
01 Sept 202175.5176.6575.4676.4475.692,834,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...