Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

77.66+0.16 (+0.21%)

At close: 4:04PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	78.84	79.89	78.62	78.67	78.67	1,337,400
24 Nov 2021	79.35	79.56	78.84	79.22	79.22	1,295,500
23 Nov 2021	78.68	79.59	78.55	79.17	79.17	1,552,300
22 Nov 2021	77.91	79.37	77.60	78.57	78.57	1,899,300
19 Nov 2021	77.74	78.43	77.66	78.03	78.03	1,841,000
18 Nov 2021	77.30	77.77	76.42	77.66	77.66	1,739,900
17 Nov 2021	77.38	77.65	76.85	77.50	77.50	1,603,500
16 Nov 2021	78.08	78.47	77.50	77.52	77.52	1,560,000
16 Nov 2021	0.775 Dividend
15 Nov 2021	77.70	78.81	77.45	78.77	77.99	1,880,400
12 Nov 2021	77.61	77.61	77.02	77.15	76.39	3,386,200
11 Nov 2021	77.68	77.88	76.99	77.58	76.82	1,566,800
10 Nov 2021	78.00	78.64	77.29	77.96	77.19	2,345,300
09 Nov 2021	77.30	78.02	77.22	77.83	77.06	1,688,300
08 Nov 2021	78.00	78.05	76.75	77.05	76.29	2,418,800
05 Nov 2021	77.29	78.79	77.29	78.21	77.44	3,651,700
04 Nov 2021	76.87	77.30	75.52	76.28	75.53	2,128,100
03 Nov 2021	76.16	77.22	75.94	76.98	76.22	2,173,500
02 Nov 2021	76.19	76.70	75.40	76.44	75.69	1,976,500
01 Nov 2021	75.40	76.67	75.13	76.11	75.36	1,659,800
29 Oct 2021	76.29	76.59	75.17	75.40	74.66	2,475,800
28 Oct 2021	76.12	76.51	75.84	76.29	75.54	1,320,000
27 Oct 2021	76.63	76.63	75.72	75.99	75.24	1,581,700
26 Oct 2021	75.88	76.79	75.75	76.28	75.53	1,625,200
25 Oct 2021	75.90	76.28	75.50	75.88	75.13	1,637,500
22 Oct 2021	75.73	76.33	75.62	76.09	75.34	1,248,900
21 Oct 2021	75.63	75.83	75.05	75.44	74.70	1,519,600
20 Oct 2021	74.00	75.61	73.84	75.51	74.77	2,198,600
19 Oct 2021	73.35	73.76	72.89	73.73	73.00	1,986,600
18 Oct 2021	72.99	73.32	72.05	72.89	72.17	6,172,200
15 Oct 2021	75.60	75.75	74.27	74.47	73.74	16,582,100
14 Oct 2021	76.01	76.41	75.59	75.67	74.93	3,854,100
13 Oct 2021	75.58	76.38	75.40	76.05	75.30	3,608,800
12 Oct 2021	73.94	76.09	73.75	75.69	74.95	4,354,400
11 Oct 2021	75.68	76.55	73.91	73.92	73.19	7,765,700
08 Oct 2021	74.22	74.32	73.41	73.47	72.75	1,788,500
07 Oct 2021	74.70	75.30	74.22	74.38	73.65	1,624,600
06 Oct 2021	72.92	74.66	72.70	74.61	73.88	2,696,000
05 Oct 2021	73.30	73.49	72.71	73.04	72.32	2,160,500
04 Oct 2021	71.55	73.48	71.52	73.22	72.50	2,150,500
01 Oct 2021	73.29	73.29	71.54	71.60	70.90	2,237,400
30 Sept 2021	73.38	73.67	72.59	72.59	71.88	2,752,100
29 Sept 2021	72.08	74.03	72.08	73.45	72.73	1,499,300
28 Sept 2021	72.73	72.90	71.86	72.16	71.45	2,258,800
27 Sept 2021	73.29	74.17	72.47	72.53	71.82	1,871,300
24 Sept 2021	72.97	73.70	72.91	73.00	72.28	1,734,600
23 Sept 2021	73.20	73.89	72.99	73.11	72.39	1,606,400
22 Sept 2021	73.25	73.70	72.67	73.25	72.53	1,865,800
21 Sept 2021	73.25	74.01	72.96	73.05	72.33	1,570,500
20 Sept 2021	73.09	74.37	72.81	73.31	72.59	2,743,200
17 Sept 2021	73.11	73.94	72.93	73.07	72.35	7,274,000
16 Sept 2021	74.08	74.49	73.59	73.66	72.94	1,979,900
15 Sept 2021	73.98	74.88	73.85	73.99	73.26	2,766,000
14 Sept 2021	74.69	74.87	73.95	74.19	73.46	2,048,400
13 Sept 2021	75.35	75.73	74.20	74.41	73.68	2,416,200
10 Sept 2021	76.08	76.27	74.66	74.69	73.96	2,146,200
09 Sept 2021	76.80	76.94	76.30	76.38	75.63	1,925,700
08 Sept 2021	74.96	77.05	74.77	76.92	76.16	2,427,400
07 Sept 2021	76.33	76.46	74.82	74.88	74.14	1,828,800
03 Sept 2021	77.13	77.19	76.28	76.30	75.55	1,948,000
02 Sept 2021	76.66	77.13	76.62	77.13	76.37	1,483,300
01 Sept 2021	75.51	76.65	75.46	76.44	75.69	2,834,200
31 Aug 2021	75.66	76.11	75.24	75.45	74.71	3,234,400
30 Aug 2021	75.72	76.03	75.50	75.70	74.96	1,938,000
27 Aug 2021	75.34	75.69	75.09	75.64	74.90	1,547,700
26 Aug 2021	75.00	75.36	74.66	75.22	74.48	1,592,600
25 Aug 2021	74.95	75.53	74.47	75.27	74.53	1,674,300
24 Aug 2021	75.72	75.75	74.73	75.02	74.28	1,575,400
23 Aug 2021	76.95	76.95	75.62	75.79	75.04	1,655,700
20 Aug 2021	76.52	77.25	76.07	76.95	76.19	1,834,000
19 Aug 2021	76.76	77.57	76.56	76.69	75.94	1,558,600
18 Aug 2021	77.24	77.38	76.26	76.60	75.85	1,710,200
17 Aug 2021	77.45	77.57	76.36	77.24	76.48	1,737,700
17 Aug 2021	0.775 Dividend
16 Aug 2021	77.92	78.76	77.62	78.25	76.71	2,077,600
13 Aug 2021	77.33	78.01	77.07	77.74	76.21	1,448,600
12 Aug 2021	77.28	77.85	77.03	77.25	75.73	2,388,600
11 Aug 2021	76.54	77.33	76.47	77.12	75.60	1,522,200
10 Aug 2021	76.20	76.76	75.74	76.40	74.90	1,938,500
09 Aug 2021	75.79	76.10	75.36	76.07	74.58	1,386,300
06 Aug 2021	75.30	76.31	74.36	75.52	74.04	2,218,200
05 Aug 2021	74.71	75.32	74.19	75.32	73.84	1,740,000
04 Aug 2021	74.52	74.94	73.93	74.87	73.40	1,862,900
03 Aug 2021	74.50	75.46	74.20	74.85	73.38	1,439,900
02 Aug 2021	73.97	74.77	73.94	74.50	73.04	1,495,600
30 Jul 2021	74.68	75.32	73.46	73.77	72.32	4,354,200
29 Jul 2021	74.57	74.80	74.04	74.52	73.06	1,381,500
28 Jul 2021	75.51	75.60	74.01	74.59	73.12	1,513,200
27 Jul 2021	73.87	75.70	73.43	75.53	74.05	1,625,500
26 Jul 2021	74.24	74.51	73.63	73.96	72.51	1,477,600
23 Jul 2021	73.23	74.21	73.10	74.18	72.72	1,403,100
22 Jul 2021	72.85	73.27	72.44	73.04	71.61	1,754,300
21 Jul 2021	73.61	73.93	72.71	72.78	71.35	1,601,300
20 Jul 2021	72.63	74.63	72.62	73.57	72.12	3,083,100
19 Jul 2021	74.83	75.65	72.93	73.77	72.32	2,450,200
16 Jul 2021	74.50	75.26	74.25	74.93	73.46	2,100,100
15 Jul 2021	73.18	74.38	73.01	74.36	72.90	2,135,500
14 Jul 2021	72.46	73.42	72.07	73.19	71.75	2,206,600
13 Jul 2021	73.28	73.54	72.50	72.63	71.20	1,992,400
12 Jul 2021	73.23	73.65	72.85	73.36	71.92	1,154,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,255.96-35.24(-0.48%)

FTSE 25023,574.62+140.55(+0.60%)

AIM1,236.75-10.13(-0.81%)

GBP/EUR1.1873+0.0006(+0.05%)

GBP/USD1.3497-0.0003(-0.0216%)

BTC-GBP40,810.80-485.34(-1.18%)

Consolidated Edison, Inc. (ED)

FTSE 100
7,255.96
-35.24(-0.48%)

FTSE 250
23,574.62
+140.55(+0.60%)

AIM
1,236.75
-10.13(-0.81%)

GBP/EUR
1.1873
+0.0006(+0.05%)

GBP/USD
1.3497
-0.0003(-0.0216%)

BTC-GBP
40,810.80
-485.34(-1.18%)