UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.88+0.67 (+0.78%)
At close: 04:00PM EST
87.28 +0.40 (+0.46%)
After hours: 04:31PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202486.5387.1886.1686.8886.88864,985
26 Feb 202487.7187.7686.0986.2186.211,562,900
23 Feb 202488.0988.8587.7087.9387.931,190,700
22 Feb 202487.9188.2186.7387.9187.911,628,800
21 Feb 202488.1188.7987.7288.6188.611,747,200
20 Feb 202487.4388.6787.0387.5887.581,974,500
16 Feb 202487.5588.3886.7387.3287.322,949,300
15 Feb 202487.0288.3686.8888.2288.222,168,500
14 Feb 202487.0487.4186.4586.8486.842,413,000
13 Feb 202488.4688.8685.9386.6786.673,513,600
13 Feb 20240.83 Dividend
12 Feb 202489.0889.5688.4489.4588.621,627,300
09 Feb 202488.3689.1488.2989.0688.231,457,600
08 Feb 202489.0789.4888.1188.6787.851,626,500
07 Feb 202490.1490.1989.1689.4788.641,413,400
06 Feb 202489.3490.3789.2189.7788.941,621,500
05 Feb 202490.3290.9189.6289.6788.841,852,000
02 Feb 202492.0392.3290.1891.1090.251,978,400
01 Feb 202490.3992.8290.0092.7891.921,625,100
31 Jan 202491.4891.7790.3490.9090.063,138,200
30 Jan 202490.4291.2290.0490.6889.841,550,000
29 Jan 202490.0091.1289.5890.5989.752,173,300
26 Jan 202490.0090.2489.4490.0289.182,218,900
25 Jan 202489.1489.7288.3889.6788.841,548,400
24 Jan 202489.8389.8688.0888.3287.501,932,400
23 Jan 202489.0689.5388.5389.1288.291,586,100
22 Jan 202489.8690.3988.6989.2088.371,678,500
19 Jan 202489.3790.1288.8389.8689.031,689,900
18 Jan 202490.0990.2688.9289.4088.571,682,300
17 Jan 202491.0692.3889.9390.5589.711,885,300
16 Jan 202491.4192.5191.0491.5690.712,038,200
12 Jan 202491.7892.0291.2791.6290.772,202,500
11 Jan 202493.8593.8591.0791.2590.402,045,300
10 Jan 202493.5394.7893.3894.3293.441,572,400
09 Jan 202493.6393.9393.1593.7092.831,291,800
08 Jan 202493.4193.8893.0793.8192.941,203,500
05 Jan 202493.0594.0192.9293.5292.651,972,000
04 Jan 202493.4994.0092.9093.2592.381,727,100
03 Jan 202492.6193.0892.1293.0092.142,014,300
02 Jan 202490.7092.5590.5692.4191.551,806,900
29 Dec 202390.3491.0090.0490.9790.131,305,500
28 Dec 202389.6590.7789.6390.6589.811,402,500
27 Dec 202390.1490.2789.5589.8088.971,333,000
26 Dec 202389.4190.5189.3390.2789.43932,300
22 Dec 202389.7890.5589.5589.6888.85865,600
21 Dec 202389.4590.2188.6089.2188.381,940,600
20 Dec 202390.2490.5089.3389.3588.522,498,900
19 Dec 202390.1290.5589.7490.3189.471,726,000
18 Dec 202390.1190.7789.7190.0089.162,183,700
15 Dec 202391.5091.5089.2289.8589.024,549,500
14 Dec 202394.3994.6091.7791.9191.063,229,100
13 Dec 202391.9294.3391.3994.0193.141,881,500
12 Dec 202392.0992.0991.2491.7390.881,351,200
11 Dec 202391.2591.9090.7891.8791.021,660,800
08 Dec 202392.3992.5390.8691.5590.701,910,700
07 Dec 202392.0393.1691.3192.4491.583,032,800
06 Dec 202391.6091.9990.7491.6590.801,260,100
05 Dec 202392.0292.2690.9191.1990.341,301,100
04 Dec 202391.0692.7790.7091.9991.141,872,200
01 Dec 202390.3291.6889.7891.6890.831,519,100
30 Nov 202390.1090.4389.3590.1189.273,843,400
29 Nov 202390.8391.3589.6389.9489.112,174,500
28 Nov 202390.6791.5690.3090.8089.961,402,100
27 Nov 202391.0191.1990.1990.6789.831,703,300
24 Nov 202390.6791.0090.0690.9690.12504,800
22 Nov 202390.8090.8989.9890.5289.681,682,100
21 Nov 202391.0391.1590.1690.4989.651,052,200
20 Nov 202391.0091.2689.9190.9490.101,559,700
17 Nov 202391.6291.8290.8291.3690.511,694,000
16 Nov 202391.3992.0690.8591.1390.282,012,400
15 Nov 202390.1391.5090.1390.5589.712,902,300
14 Nov 202389.2790.5488.7190.5089.661,883,800
14 Nov 20230.81 Dividend
13 Nov 202389.2589.5387.9988.3786.752,326,400
10 Nov 202389.7189.8888.9189.3587.712,497,200
09 Nov 202388.9489.8988.6989.2587.613,761,600
08 Nov 202389.0889.2987.9688.6887.052,820,400
07 Nov 202390.5690.5989.3889.4887.842,220,500
06 Nov 202390.8491.0589.8790.5488.882,907,700
03 Nov 202391.8093.2789.9990.0788.422,543,100
02 Nov 202389.0190.7088.8390.1688.501,853,000
01 Nov 202388.1389.8387.1389.1687.522,221,600
31 Oct 202387.9988.2886.9687.7986.182,480,300
30 Oct 202387.7788.4186.7987.4885.871,370,400
27 Oct 202388.7389.2987.1887.4785.861,248,100
26 Oct 202388.6790.1088.4889.3087.661,884,600
25 Oct 202387.5988.6287.3688.3186.691,472,000
24 Oct 202387.2788.2687.1187.9786.351,689,600
23 Oct 202386.3587.9085.8786.5985.002,130,800
20 Oct 202387.6888.7086.4887.0685.4610,175,500
19 Oct 202388.1288.8587.4287.6786.061,950,900
18 Oct 202388.8489.1787.8488.2886.662,639,700
17 Oct 202388.4089.4988.1088.9087.272,943,800
16 Oct 202385.1588.9285.1588.6687.033,995,500
13 Oct 202388.1888.8187.4488.0286.401,958,500
12 Oct 202388.0888.4886.3787.3785.771,906,000
11 Oct 202388.4288.6987.2288.4586.831,738,100
10 Oct 202387.3288.3087.1988.1286.501,830,300
09 Oct 202386.3487.5686.3487.5585.941,451,700
06 Oct 202383.3186.5682.6686.3584.762,419,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...