UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.19-1.81 (-2.15%)
As of 12:47PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202284.1484.2782.1682.1982.19623,272
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
12 Sept 2022100.97102.21100.59101.92101.921,387,800
09 Sept 2022101.22101.4799.98100.85100.851,146,400
08 Sept 2022101.00101.50100.28100.66100.661,252,600
07 Sept 202298.32101.4598.23101.23101.231,685,700
06 Sept 202298.5899.2997.5097.7597.751,264,300
02 Sept 202299.84100.6098.2098.4898.481,178,300
01 Sept 202297.7899.6297.5899.4499.441,234,700
31 Aug 202298.3699.3697.7397.7497.741,962,800
30 Aug 202299.0599.4697.9198.3098.301,185,400
29 Aug 202298.1999.8197.4499.2199.211,017,900
26 Aug 202299.4699.7098.3398.5398.531,098,600
25 Aug 202298.8999.5598.2399.4699.461,109,700
24 Aug 202298.5698.9697.9498.8898.881,007,900
23 Aug 202299.5799.7598.3498.7698.76930,300
22 Aug 2022100.25100.6099.2099.4199.411,597,900
19 Aug 2022101.23101.57100.31100.55100.551,179,200
18 Aug 2022100.79101.31100.50100.93100.93950,800
17 Aug 202299.64100.8699.59100.58100.581,002,000
16 Aug 202299.42100.3999.17100.02100.021,155,400
16 Aug 20220.79 Dividend
15 Aug 202299.21100.4098.89100.2999.501,055,600
12 Aug 202298.9699.5898.6899.1198.331,955,100
11 Aug 202298.8999.7298.3798.4897.701,199,800
10 Aug 202299.2399.4198.0598.9998.21989,800
09 Aug 202299.0999.5298.6898.9198.13964,100
08 Aug 202297.7599.1097.7098.5097.721,200,400
05 Aug 202297.3597.6895.4297.1996.421,669,100
04 Aug 202298.2798.7597.3997.4396.661,820,400
03 Aug 202297.5598.2995.8398.1097.331,833,700
02 Aug 202299.0499.1897.8698.0597.281,662,200
01 Aug 202299.0399.4997.5798.3397.563,332,900
29 Jul 202298.3999.7698.3799.2798.493,687,100
28 Jul 202296.5398.6396.2998.4897.701,455,700
27 Jul 202295.0095.8894.5795.6994.941,457,800
26 Jul 202293.9795.3793.9195.3694.611,484,300
25 Jul 202292.1294.1591.9594.0993.351,159,100
22 Jul 202291.2992.4890.8692.4491.711,098,100
21 Jul 202290.4190.9489.7990.8290.101,302,100
20 Jul 202292.1392.1490.5990.6489.931,427,900
19 Jul 202292.0292.7991.6892.2291.491,047,400
18 Jul 202293.0093.3291.5591.6390.911,403,900
15 Jul 202293.6093.6192.2193.4092.662,464,000
14 Jul 202290.8493.0690.7192.8492.111,184,700
13 Jul 202292.1893.3591.7792.5391.801,230,100
12 Jul 202292.5493.9292.2792.8292.091,507,600
11 Jul 202291.4993.0191.4592.9392.201,602,300
08 Jul 202292.6992.8391.7291.9791.251,375,300
07 Jul 202293.1293.7392.0392.3091.571,581,000
06 Jul 202293.0294.2592.1993.1092.371,835,500
05 Jul 202297.2097.3090.8692.6991.962,973,300
01 Jul 202295.5697.5194.8197.2496.472,030,200
30 Jun 202294.2996.1394.1295.1094.352,282,100
29 Jun 202294.2395.1194.2394.7293.971,257,200
28 Jun 202293.9894.7793.8294.1293.381,575,100
27 Jun 202292.5994.0292.2593.5692.821,350,600
24 Jun 202291.6493.1891.3792.9392.201,667,000
23 Jun 202289.0891.6489.0291.3190.591,800,900
22 Jun 202287.8189.5887.7388.9088.201,732,700
21 Jun 202286.8888.5086.6588.2187.522,130,800
17 Jun 202287.9288.2886.0986.8886.204,185,900
16 Jun 202287.4389.4686.2687.6786.982,640,700
15 Jun 202289.3089.8487.1888.2587.551,924,800
14 Jun 202291.2491.6887.5888.7888.081,922,300
13 Jun 202294.2494.8090.6491.1590.432,157,400
10 Jun 202293.5795.8893.0295.1594.401,946,400
09 Jun 202297.0297.3194.4094.5193.771,270,700
08 Jun 202298.1098.2696.8497.0496.281,054,800
07 Jun 202297.8198.6396.8098.4897.701,810,900
06 Jun 202298.4099.2497.6798.1097.33983,900
03 Jun 202298.4398.6997.8097.9197.141,093,800
02 Jun 202298.9598.9996.7898.5897.801,487,700
01 Jun 202299.3399.4097.4898.6397.851,970,800
31 May 202299.78100.3698.8399.2698.483,889,500
27 May 202299.35100.6799.25100.5899.791,321,800
26 May 2022100.90101.1299.7699.8799.081,480,100
25 May 2022100.39100.7699.71100.3299.531,877,800
24 May 202297.79100.4897.15100.3999.601,853,100
23 May 202297.4598.8496.5097.6896.912,778,300
20 May 202295.0596.0394.3895.8195.062,400,400
19 May 202294.9794.9993.3394.8294.071,991,600
18 May 202295.8596.4095.0295.2294.472,151,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...