Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

93.84

-1.32

(-1.39%)

As of 09:49AM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	94.90	94.93	93.84	93.84	93.84	76,627
02 Feb 2023	95.31	96.16	94.50	95.16	95.16	1,625,600
01 Feb 2023	94.90	96.00	94.51	95.45	95.45	1,557,600
31 Jan 2023	95.31	95.48	93.94	95.31	95.31	3,663,500
30 Jan 2023	94.91	96.00	94.73	95.05	95.05	1,161,700
27 Jan 2023	94.79	95.37	94.23	94.91	94.91	952,300
26 Jan 2023	94.22	94.91	93.84	94.88	94.88	1,276,100
25 Jan 2023	93.47	94.47	92.90	94.45	94.45	1,190,000
24 Jan 2023	93.50	94.39	92.73	94.05	94.05	1,176,200
23 Jan 2023	93.63	94.61	92.95	93.55	93.55	1,440,500
20 Jan 2023	92.56	93.84	91.40	93.79	93.79	2,483,400
19 Jan 2023	93.40	93.49	92.17	92.48	92.48	1,416,900
18 Jan 2023	95.66	95.95	93.06	93.34	93.34	1,808,400
17 Jan 2023	96.57	96.87	95.29	95.49	95.49	2,496,000
13 Jan 2023	96.94	96.98	96.10	96.49	96.49	1,236,300
12 Jan 2023	98.79	98.94	97.40	97.53	97.53	1,236,900
11 Jan 2023	98.14	99.06	98.07	98.61	98.61	1,612,100
10 Jan 2023	97.99	98.30	97.07	98.09	98.09	1,259,900
09 Jan 2023	96.81	98.65	96.29	97.72	97.72	1,471,300
06 Jan 2023	96.27	98.07	96.02	97.83	97.83	1,414,500
05 Jan 2023	95.89	96.38	94.43	95.29	95.29	1,891,600
04 Jan 2023	96.24	97.44	95.94	96.59	96.59	1,878,500
03 Jan 2023	95.46	96.37	93.93	95.76	95.76	2,098,400
30 Dec 2022	96.62	96.75	94.55	95.31	95.31	1,224,400
29 Dec 2022	96.48	97.26	96.12	96.49	96.49	1,193,800
28 Dec 2022	96.81	97.02	95.82	95.97	95.97	1,318,200
27 Dec 2022	96.04	96.84	95.78	96.55	96.55	1,352,000
23 Dec 2022	95.08	96.01	95.08	95.85	95.85	1,278,500
22 Dec 2022	95.63	95.63	93.77	95.16	95.16	1,049,900
21 Dec 2022	95.00	95.74	94.65	95.72	95.72	1,521,000
20 Dec 2022	94.83	95.52	94.07	94.59	94.59	1,846,800
19 Dec 2022	95.11	96.33	94.37	94.85	94.85	1,348,000
16 Dec 2022	96.02	96.66	94.24	95.17	95.17	3,946,600
15 Dec 2022	97.91	98.45	96.56	96.98	96.98	1,865,500
14 Dec 2022	98.53	99.97	97.75	98.44	98.44	1,983,800
13 Dec 2022	99.49	99.78	97.43	98.51	98.51	1,396,300
12 Dec 2022	97.18	98.36	96.55	98.35	98.35	1,225,500
09 Dec 2022	97.01	97.61	96.44	96.53	96.53	1,485,400
08 Dec 2022	96.51	97.64	96.31	97.59	97.59	1,005,900
07 Dec 2022	97.34	98.39	96.41	96.59	96.59	1,368,300
06 Dec 2022	97.44	97.99	96.56	97.56	97.56	1,600,900
05 Dec 2022	96.53	97.65	96.40	97.37	97.37	1,521,600
02 Dec 2022	97.26	97.71	96.70	97.35	97.35	1,719,700
01 Dec 2022	98.60	99.59	97.61	97.85	97.85	1,850,400
30 Nov 2022	96.19	98.53	95.78	98.04	98.04	4,302,700
29 Nov 2022	96.11	96.39	95.42	96.30	96.30	1,342,000
28 Nov 2022	97.01	97.50	95.92	96.54	96.54	1,596,900
25 Nov 2022	97.03	97.64	96.67	97.50	97.50	830,000
23 Nov 2022	95.06	96.84	94.75	96.67	96.67	1,957,900
22 Nov 2022	94.52	95.81	94.34	95.22	95.22	2,231,600
21 Nov 2022	93.73	94.80	93.53	94.15	94.15	1,172,000
18 Nov 2022	91.66	93.57	91.66	93.53	93.53	1,959,800
17 Nov 2022	90.59	91.24	90.14	90.81	90.81	1,752,100
16 Nov 2022	90.00	92.53	90.00	91.34	91.34	3,049,300
15 Nov 2022	88.99	89.93	88.83	89.70	89.70	2,197,200
15 Nov 2022	0.79 Dividend
14 Nov 2022	89.42	91.03	89.33	89.33	88.54	1,845,500
11 Nov 2022	90.82	91.01	88.15	89.12	88.33	2,556,800
10 Nov 2022	89.79	91.17	88.47	90.95	90.15	1,711,900
09 Nov 2022	88.27	89.10	87.43	87.67	86.89	1,624,000
08 Nov 2022	88.15	89.13	87.76	88.29	87.51	1,277,100
07 Nov 2022	89.95	90.03	86.99	87.65	86.87	1,600,100
04 Nov 2022	88.53	90.13	87.71	90.04	89.24	1,969,700
03 Nov 2022	87.82	89.34	86.95	88.73	87.95	1,583,300
02 Nov 2022	87.86	90.00	87.81	88.21	87.43	1,689,200
01 Nov 2022	88.02	88.33	86.96	88.02	87.24	1,261,700
31 Oct 2022	88.45	88.91	87.63	87.96	87.18	2,381,400
28 Oct 2022	86.76	88.49	86.76	88.45	87.67	1,605,200
27 Oct 2022	86.35	87.60	86.05	86.42	85.66	1,586,700
26 Oct 2022	86.38	86.88	85.49	85.74	84.98	1,941,100
25 Oct 2022	84.72	86.11	84.52	85.85	85.09	1,535,400
24 Oct 2022	85.47	86.12	84.34	84.69	83.94	1,595,900
21 Oct 2022	83.77	85.41	82.71	84.87	84.12	2,417,700
20 Oct 2022	84.35	84.46	83.02	83.42	82.68	2,384,500
19 Oct 2022	83.97	84.79	83.30	84.54	83.79	1,455,900
18 Oct 2022	84.07	85.08	83.82	85.00	84.25	1,647,600
17 Oct 2022	83.03	84.49	82.82	83.02	82.29	1,668,000
14 Oct 2022	83.25	83.26	81.27	81.91	81.19	3,156,300
13 Oct 2022	78.76	82.39	78.10	82.15	81.42	1,949,000
12 Oct 2022	81.22	81.40	79.41	79.47	78.77	1,999,200
11 Oct 2022	81.48	82.43	81.05	81.60	80.88	1,955,900
10 Oct 2022	81.58	82.62	81.29	81.49	80.77	1,458,400
07 Oct 2022	84.14	84.29	81.18	81.58	80.86	1,855,600
06 Oct 2022	85.92	86.17	83.77	84.00	83.26	1,887,200
05 Oct 2022	88.02	88.05	85.53	86.30	85.54	1,808,900
04 Oct 2022	87.77	89.20	87.19	89.11	88.32	1,768,000
03 Oct 2022	87.26	89.42	86.92	87.66	86.88	2,289,700
30 Sept 2022	88.15	88.54	85.45	85.76	85.00	3,118,300
29 Sept 2022	90.41	90.56	87.20	87.66	86.88	2,057,800
28 Sept 2022	91.88	91.88	90.28	90.82	90.02	2,224,400
27 Sept 2022	93.56	93.82	90.61	90.77	89.97	2,319,300
26 Sept 2022	95.11	95.28	92.28	93.17	92.35	1,652,500
23 Sept 2022	95.46	96.07	94.27	95.47	94.63	1,206,300
22 Sept 2022	96.02	96.93	95.23	96.42	95.57	871,700
21 Sept 2022	97.99	99.07	96.20	96.24	95.39	955,700
20 Sept 2022	97.83	97.84	96.48	97.37	96.51	865,800
19 Sept 2022	97.15	98.52	96.65	98.47	97.60	951,800
16 Sept 2022	97.88	98.37	97.24	97.41	96.55	2,872,200
15 Sept 2022	99.59	99.59	97.31	97.64	96.78	1,302,100
14 Sept 2022	98.78	100.76	98.75	99.97	99.09	1,476,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,872.83+52.67(+0.67%)

FTSE 25020,504.04-110.65(-0.54%)

AIM885.54-3.22(-0.36%)

GBP/EUR1.1171-0.0034(-0.31%)

GBP/USD1.2140-0.0089(-0.73%)

BTC-GBP19,367.31-314.57(-1.60%)

Consolidated Edison, Inc. (ED)

FTSE 100
7,872.83
+52.67(+0.67%)

FTSE 250
20,504.04
-110.65(-0.54%)

AIM
885.54
-3.22(-0.36%)

GBP/EUR
1.1171
-0.0034(-0.31%)

GBP/USD
1.2140
-0.0089(-0.73%)

BTC-GBP
19,367.31
-314.57(-1.60%)