Mail

ED - Consolidated Edison, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	92.38	93.66	92.32	93.52	93.52	482,418
07 Jun 2023	92.42	93.88	91.15	93.54	93.54	1,847,100
06 Jun 2023	93.49	93.57	92.20	92.41	92.41	1,543,100
05 Jun 2023	91.82	93.83	91.82	92.95	92.95	1,963,200
02 Jun 2023	91.62	92.70	90.52	91.76	91.76	2,244,800
01 Jun 2023	93.71	93.74	91.58	91.82	91.82	2,937,100
31 May 2023	92.78	93.66	92.32	93.30	93.30	3,277,300
30 May 2023	92.58	93.52	92.24	92.56	92.56	1,939,100
26 May 2023	93.13	93.14	92.22	92.69	92.69	2,210,700
25 May 2023	93.28	93.83	92.35	93.22	93.22	3,679,300
24 May 2023	94.19	94.51	93.27	93.50	93.50	1,578,200
23 May 2023	94.30	94.78	93.70	93.88	93.88	4,775,100
22 May 2023	95.35	95.97	94.43	94.65	94.65	1,907,000
19 May 2023	95.85	96.17	94.88	95.19	95.19	2,209,800
18 May 2023	95.31	95.78	94.81	95.36	95.36	1,806,400
17 May 2023	96.67	96.74	95.67	95.90	95.90	1,742,500
16 May 2023	97.47	97.82	96.40	96.50	96.50	2,261,200
16 May 2023	0.81 Dividend
15 May 2023	99.84	100.00	97.65	98.48	97.67	1,838,100
12 May 2023	99.45	100.08	98.85	99.52	98.70	1,624,600
11 May 2023	99.44	99.76	98.55	98.96	98.15	1,628,900
10 May 2023	99.34	99.99	98.60	99.41	98.59	1,504,400
09 May 2023	99.15	99.26	98.38	98.77	97.96	1,469,800
08 May 2023	99.34	100.32	98.25	99.01	98.20	1,524,900
05 May 2023	98.80	100.44	97.80	99.49	98.67	2,218,600
04 May 2023	98.23	99.22	97.72	98.52	97.71	1,648,000
03 May 2023	99.39	99.42	97.98	98.04	97.23	1,203,000
02 May 2023	99.02	99.59	98.08	98.57	97.76	1,425,200
01 May 2023	98.43	100.13	98.29	99.11	98.29	1,834,800
28 Apr 2023	99.08	99.66	97.89	98.47	97.66	2,316,000
27 Apr 2023	99.04	99.58	98.21	99.18	98.36	1,713,500
26 Apr 2023	99.29	100.43	98.86	99.14	98.32	1,378,600
25 Apr 2023	100.00	100.92	99.66	100.40	99.57	1,404,100
24 Apr 2023	99.20	99.89	98.63	99.84	99.02	1,110,700
21 Apr 2023	99.56	99.75	98.52	99.04	98.23	1,875,100
20 Apr 2023	98.53	98.71	97.74	98.66	97.85	1,215,900
19 Apr 2023	97.78	98.81	97.68	98.14	97.33	1,158,300
18 Apr 2023	97.80	97.96	96.97	97.52	96.72	997,200
17 Apr 2023	97.10	97.95	96.85	97.87	97.07	1,520,100
14 Apr 2023	97.22	97.65	96.49	96.68	95.88	1,827,000
13 Apr 2023	98.15	98.88	96.56	98.08	97.27	1,335,200
12 Apr 2023	99.10	99.73	98.29	98.69	97.88	1,185,300
11 Apr 2023	99.16	99.54	98.28	99.11	98.29	1,338,700
10 Apr 2023	98.75	99.25	97.91	99.21	98.39	1,355,600
06 Apr 2023	98.92	99.35	97.57	98.97	98.16	1,578,600
05 Apr 2023	96.81	98.76	96.70	98.51	97.70	2,040,500
04 Apr 2023	95.25	96.37	95.10	96.02	95.23	1,560,900
03 Apr 2023	95.24	95.79	94.41	95.09	94.31	2,235,300
31 Mar 2023	94.68	95.71	94.54	95.67	94.88	2,099,900
30 Mar 2023	95.22	95.70	94.62	94.72	93.94	2,108,200
29 Mar 2023	94.79	95.63	94.78	95.11	94.33	1,635,800
28 Mar 2023	94.30	95.73	94.07	94.39	93.61	1,762,300
27 Mar 2023	95.42	95.81	94.46	94.57	93.79	1,896,500
24 Mar 2023	92.10	95.11	91.83	95.07	94.29	1,643,500
23 Mar 2023	91.74	92.97	91.06	91.73	90.98	2,373,100
22 Mar 2023	93.63	94.03	92.02	92.10	91.34	2,537,000
21 Mar 2023	96.57	96.98	92.16	93.19	92.42	2,627,700
20 Mar 2023	95.93	97.33	95.81	96.91	96.11	1,735,300
17 Mar 2023	95.93	96.48	95.03	95.63	94.84	3,638,400
16 Mar 2023	95.56	97.23	95.23	96.30	95.51	2,182,200
15 Mar 2023	93.98	96.15	93.49	95.64	94.85	2,828,000
14 Mar 2023	93.20	94.93	93.16	94.01	93.24	1,936,000
13 Mar 2023	90.67	95.67	90.56	92.79	92.03	2,773,800
10 Mar 2023	91.65	92.04	90.32	90.62	89.87	1,969,100
09 Mar 2023	92.02	93.07	91.13	91.29	90.54	1,902,300
08 Mar 2023	90.61	92.36	90.59	91.69	90.94	1,839,800
07 Mar 2023	92.50	92.74	90.23	90.66	89.91	2,278,600
06 Mar 2023	90.75	91.81	90.73	91.63	90.88	1,592,400
03 Mar 2023	89.86	90.72	88.83	90.69	89.94	1,497,700
02 Mar 2023	88.20	89.78	87.38	89.61	88.87	1,415,000
01 Mar 2023	89.02	89.30	87.03	88.15	87.42	1,969,300
28 Feb 2023	90.47	90.99	89.32	89.35	88.62	2,705,000
27 Feb 2023	91.92	92.65	90.81	90.85	90.10	1,928,700
24 Feb 2023	90.94	91.59	90.21	91.26	90.51	1,886,000
23 Feb 2023	92.83	93.02	91.23	91.58	90.83	1,848,800
22 Feb 2023	92.98	93.55	92.10	92.41	91.65	1,740,100
21 Feb 2023	92.90	93.39	92.20	92.73	91.97	2,197,900
17 Feb 2023	91.57	93.32	90.65	93.25	92.48	3,654,600
16 Feb 2023	90.43	92.20	89.54	91.66	90.91	3,701,400
15 Feb 2023	90.75	91.27	90.40	91.20	90.45	1,141,800
14 Feb 2023	91.96	92.41	91.03	91.10	90.35	1,047,600
14 Feb 2023	0.81 Dividend
13 Feb 2023	92.39	92.91	92.19	92.80	91.23	1,300,400
10 Feb 2023	90.47	92.49	90.34	92.36	90.80	1,373,800
09 Feb 2023	91.97	92.34	90.08	90.19	88.67	1,489,700
08 Feb 2023	92.91	92.93	91.09	91.77	90.22	1,407,700
07 Feb 2023	93.01	93.48	92.40	93.25	91.68	1,388,600
06 Feb 2023	92.66	93.66	92.36	93.55	91.97	1,370,400
03 Feb 2023	94.90	94.97	91.89	92.93	91.36	1,741,800
02 Feb 2023	95.31	96.16	94.50	95.16	93.55	1,625,600
01 Feb 2023	94.90	96.00	94.51	95.45	93.84	1,557,600
31 Jan 2023	95.31	95.48	93.94	95.31	93.70	3,663,500
30 Jan 2023	94.91	96.00	94.73	95.05	93.45	1,161,700
27 Jan 2023	94.79	95.37	94.23	94.91	93.31	952,300
26 Jan 2023	94.22	94.91	93.84	94.88	93.28	1,276,100
25 Jan 2023	93.47	94.47	92.90	94.45	92.86	1,190,000
24 Jan 2023	93.50	94.39	92.73	94.05	92.46	1,176,200
23 Jan 2023	93.63	94.61	92.95	93.55	91.97	1,440,500
20 Jan 2023	92.56	93.84	91.40	93.79	92.21	2,507,500
19 Jan 2023	93.40	93.49	92.17	92.48	90.92	1,416,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...