ED - Consolidated Edison, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202392.3893.6692.3293.5293.52482,418
07 Jun 202392.4293.8891.1593.5493.541,847,100
06 Jun 202393.4993.5792.2092.4192.411,543,100
05 Jun 202391.8293.8391.8292.9592.951,963,200
02 Jun 202391.6292.7090.5291.7691.762,244,800
01 Jun 202393.7193.7491.5891.8291.822,937,100
31 May 202392.7893.6692.3293.3093.303,277,300
30 May 202392.5893.5292.2492.5692.561,939,100
26 May 202393.1393.1492.2292.6992.692,210,700
25 May 202393.2893.8392.3593.2293.223,679,300
24 May 202394.1994.5193.2793.5093.501,578,200
23 May 202394.3094.7893.7093.8893.884,775,100
22 May 202395.3595.9794.4394.6594.651,907,000
19 May 202395.8596.1794.8895.1995.192,209,800
18 May 202395.3195.7894.8195.3695.361,806,400
17 May 202396.6796.7495.6795.9095.901,742,500
16 May 202397.4797.8296.4096.5096.502,261,200
16 May 20230.81 Dividend
15 May 202399.84100.0097.6598.4897.671,838,100
12 May 202399.45100.0898.8599.5298.701,624,600
11 May 202399.4499.7698.5598.9698.151,628,900
10 May 202399.3499.9998.6099.4198.591,504,400
09 May 202399.1599.2698.3898.7797.961,469,800
08 May 202399.34100.3298.2599.0198.201,524,900
05 May 202398.80100.4497.8099.4998.672,218,600
04 May 202398.2399.2297.7298.5297.711,648,000
03 May 202399.3999.4297.9898.0497.231,203,000
02 May 202399.0299.5998.0898.5797.761,425,200
01 May 202398.43100.1398.2999.1198.291,834,800
28 Apr 202399.0899.6697.8998.4797.662,316,000
27 Apr 202399.0499.5898.2199.1898.361,713,500
26 Apr 202399.29100.4398.8699.1498.321,378,600
25 Apr 2023100.00100.9299.66100.4099.571,404,100
24 Apr 202399.2099.8998.6399.8499.021,110,700
21 Apr 202399.5699.7598.5299.0498.231,875,100
20 Apr 202398.5398.7197.7498.6697.851,215,900
19 Apr 202397.7898.8197.6898.1497.331,158,300
18 Apr 202397.8097.9696.9797.5296.72997,200
17 Apr 202397.1097.9596.8597.8797.071,520,100
14 Apr 202397.2297.6596.4996.6895.881,827,000
13 Apr 202398.1598.8896.5698.0897.271,335,200
12 Apr 202399.1099.7398.2998.6997.881,185,300
11 Apr 202399.1699.5498.2899.1198.291,338,700
10 Apr 202398.7599.2597.9199.2198.391,355,600
06 Apr 202398.9299.3597.5798.9798.161,578,600
05 Apr 202396.8198.7696.7098.5197.702,040,500
04 Apr 202395.2596.3795.1096.0295.231,560,900
03 Apr 202395.2495.7994.4195.0994.312,235,300
31 Mar 202394.6895.7194.5495.6794.882,099,900
30 Mar 202395.2295.7094.6294.7293.942,108,200
29 Mar 202394.7995.6394.7895.1194.331,635,800
28 Mar 202394.3095.7394.0794.3993.611,762,300
27 Mar 202395.4295.8194.4694.5793.791,896,500
24 Mar 202392.1095.1191.8395.0794.291,643,500
23 Mar 202391.7492.9791.0691.7390.982,373,100
22 Mar 202393.6394.0392.0292.1091.342,537,000
21 Mar 202396.5796.9892.1693.1992.422,627,700
20 Mar 202395.9397.3395.8196.9196.111,735,300
17 Mar 202395.9396.4895.0395.6394.843,638,400
16 Mar 202395.5697.2395.2396.3095.512,182,200
15 Mar 202393.9896.1593.4995.6494.852,828,000
14 Mar 202393.2094.9393.1694.0193.241,936,000
13 Mar 202390.6795.6790.5692.7992.032,773,800
10 Mar 202391.6592.0490.3290.6289.871,969,100
09 Mar 202392.0293.0791.1391.2990.541,902,300
08 Mar 202390.6192.3690.5991.6990.941,839,800
07 Mar 202392.5092.7490.2390.6689.912,278,600
06 Mar 202390.7591.8190.7391.6390.881,592,400
03 Mar 202389.8690.7288.8390.6989.941,497,700
02 Mar 202388.2089.7887.3889.6188.871,415,000
01 Mar 202389.0289.3087.0388.1587.421,969,300
28 Feb 202390.4790.9989.3289.3588.622,705,000
27 Feb 202391.9292.6590.8190.8590.101,928,700
24 Feb 202390.9491.5990.2191.2690.511,886,000
23 Feb 202392.8393.0291.2391.5890.831,848,800
22 Feb 202392.9893.5592.1092.4191.651,740,100
21 Feb 202392.9093.3992.2092.7391.972,197,900
17 Feb 202391.5793.3290.6593.2592.483,654,600
16 Feb 202390.4392.2089.5491.6690.913,701,400
15 Feb 202390.7591.2790.4091.2090.451,141,800
14 Feb 202391.9692.4191.0391.1090.351,047,600
14 Feb 20230.81 Dividend
13 Feb 202392.3992.9192.1992.8091.231,300,400
10 Feb 202390.4792.4990.3492.3690.801,373,800
09 Feb 202391.9792.3490.0890.1988.671,489,700
08 Feb 202392.9192.9391.0991.7790.221,407,700
07 Feb 202393.0193.4892.4093.2591.681,388,600
06 Feb 202392.6693.6692.3693.5591.971,370,400
03 Feb 202394.9094.9791.8992.9391.361,741,800
02 Feb 202395.3196.1694.5095.1693.551,625,600
01 Feb 202394.9096.0094.5195.4593.841,557,600
31 Jan 202395.3195.4893.9495.3193.703,663,500
30 Jan 202394.9196.0094.7395.0593.451,161,700
27 Jan 202394.7995.3794.2394.9193.31952,300
26 Jan 202394.2294.9193.8494.8893.281,276,100
25 Jan 202393.4794.4792.9094.4592.861,190,000
24 Jan 202393.5094.3992.7394.0592.461,176,200
23 Jan 202393.6394.6192.9593.5591.971,440,500
20 Jan 202392.5693.8491.4093.7992.212,507,500
19 Jan 202393.4093.4992.1792.4890.921,416,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...