UK Markets open in 6 hrs 26 mins

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.81+0.99 (+1.04%)
At close: 04:03PM EDT
96.47 +0.66 (+0.69%)
After hours: 07:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202295.0596.0394.3895.8195.812,400,400
19 May 202294.9794.9993.3394.8294.821,991,600
18 May 202295.8596.4095.0295.2295.222,151,000
17 May 202294.8995.6793.0695.5095.501,589,500
16 May 202295.7096.1394.8695.0495.041,639,500
13 May 202295.0195.4793.7595.4095.401,735,600
12 May 202294.3494.9392.9594.3594.352,167,500
11 May 202293.0395.6092.7294.2894.281,662,400
10 May 202294.4796.0291.9992.6592.652,107,400
09 May 202293.3995.4792.2194.3894.382,088,900
06 May 202291.6094.4791.0093.9893.981,746,600
05 May 202293.1793.9292.1892.6692.661,606,100
04 May 202292.8993.6492.3593.5093.501,859,800
03 May 202292.1294.2492.0892.2892.281,518,600
02 May 202293.6193.9090.9592.0192.011,721,900
29 Apr 202295.0495.1192.6292.7492.743,999,900
28 Apr 202295.0595.9594.4595.4495.441,096,800
27 Apr 202295.2696.2994.2094.7394.731,431,700
26 Apr 202295.9397.3295.1395.1695.161,436,100
25 Apr 202297.0197.0194.1396.0596.051,666,300
22 Apr 202298.0098.1496.3396.4996.492,026,900
21 Apr 202298.1299.1397.6798.1998.191,913,500
20 Apr 202298.6599.2298.3898.4198.411,344,100
19 Apr 202297.4198.2497.0898.0198.011,132,800
18 Apr 202298.4098.6196.5496.9496.941,003,300
14 Apr 202298.2698.5997.7398.0398.031,272,500
13 Apr 202298.0098.0997.0697.9097.901,792,900
12 Apr 202296.0997.9895.7097.8097.802,667,200
11 Apr 202297.1397.8596.2196.6096.601,861,200
08 Apr 202298.0098.1996.5297.9197.911,546,100
07 Apr 202298.4098.6597.1297.5697.561,956,000
06 Apr 202296.5998.5496.0998.4098.401,835,000
05 Apr 202295.5097.0095.5096.1596.151,545,500
04 Apr 202295.7295.7293.9995.4595.451,893,300
01 Apr 202294.3696.1193.6096.1196.111,906,700
31 Mar 202294.6895.7494.4494.6894.682,073,600
30 Mar 202293.6594.7593.2194.7394.731,352,300
29 Mar 202293.0993.6992.5193.5293.521,284,100
28 Mar 202292.8393.1391.7593.0593.051,185,100
25 Mar 202291.6892.9591.5092.6892.681,565,300
24 Mar 202290.4691.4389.8491.4191.411,462,800
23 Mar 202289.5190.5288.6589.9489.941,265,100
22 Mar 202289.8389.8788.4589.2989.291,441,400
21 Mar 202289.2090.4089.1589.5789.571,247,600
18 Mar 202289.9590.0088.1088.7088.703,430,900
17 Mar 202289.7790.5489.0890.0190.011,913,800
16 Mar 202290.1490.3488.4389.6489.641,651,600
15 Mar 202290.4390.8189.7590.4090.401,545,200
14 Mar 202290.0490.3888.8089.5289.521,443,400
11 Mar 202289.3190.6289.1689.3489.341,405,900
10 Mar 202288.0589.7088.0289.4789.471,353,200
09 Mar 202289.5389.8388.1688.3888.381,524,200
08 Mar 202290.4590.9888.7488.7588.751,546,000
07 Mar 202289.9290.2888.6890.1490.141,809,100
04 Mar 202288.0089.9087.8489.8889.881,754,300
03 Mar 202287.0088.4186.9788.2988.291,700,500
02 Mar 202285.5187.5885.5186.9186.911,728,700
01 Mar 202286.2487.1484.3185.3885.382,122,200
28 Feb 202285.0986.1384.9085.7785.772,439,400
25 Feb 202284.2886.3384.0085.9485.941,883,800
24 Feb 202283.9584.4081.5483.3183.312,479,300
23 Feb 202285.0185.4384.2884.4084.402,387,200
22 Feb 202284.7285.2983.2984.7584.752,382,100
18 Feb 202281.1984.8081.1284.6184.613,880,200
17 Feb 202281.2781.8980.4181.4581.451,939,000
16 Feb 202281.2581.5780.1181.0881.082,466,800
15 Feb 202282.6282.8980.9281.3681.361,268,700
15 Feb 20220.79 Dividend
14 Feb 202284.3784.7182.1183.0282.231,902,600
11 Feb 202284.2284.9483.7584.2683.461,671,200
10 Feb 202285.6585.9383.8384.0383.231,592,100
09 Feb 202286.8787.1886.2086.3885.561,461,700
08 Feb 202286.8587.1186.1986.4285.601,602,400
07 Feb 202286.2186.9185.3986.6085.781,759,000
04 Feb 202286.2186.9885.2786.0985.272,578,800
03 Feb 202286.9887.6786.6586.9986.161,382,700
02 Feb 202285.7187.2485.5387.1586.321,798,400
01 Feb 202286.7787.2085.1386.0585.232,343,300
31 Jan 202285.0086.5584.4286.4585.635,553,800
28 Jan 202282.7684.7482.2084.6383.822,515,600
27 Jan 202282.1583.4381.9082.7681.972,890,800
26 Jan 202281.8182.4580.7881.3880.614,293,100
25 Jan 202281.3482.7181.3081.8181.033,044,400
24 Jan 202282.5083.3480.1181.9981.213,852,200
21 Jan 202282.6483.7282.2882.6681.874,222,100
20 Jan 202281.8882.8081.4382.0481.262,727,100
19 Jan 202282.1082.9881.6082.1581.371,976,400
18 Jan 202282.8182.9481.3581.9981.213,263,300
14 Jan 202284.0084.2382.9383.5282.732,202,900
13 Jan 202283.1484.2682.8483.9483.141,584,700
12 Jan 202282.6683.2682.3383.1982.402,147,400
11 Jan 202284.7585.0982.1083.0782.282,965,500
10 Jan 202285.7586.1884.4984.7883.973,870,600
07 Jan 202285.0286.0784.5085.6784.853,727,400
06 Jan 202286.0586.1484.9185.3784.563,841,800
05 Jan 202285.0086.2584.9685.5584.743,592,300
04 Jan 202284.8685.9284.6984.9784.162,844,600
03 Jan 202285.3585.4384.0285.1384.321,450,500
31 Dec 202185.0485.6084.6785.3284.511,048,000
30 Dec 202185.2285.3984.6685.1884.371,396,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...