UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202178.8479.8978.6278.6778.671,337,400
24 Nov 202179.3579.5678.8479.2279.221,295,500
23 Nov 202178.6879.5978.5579.1779.171,552,300
22 Nov 202177.9179.3777.6078.5778.571,899,300
19 Nov 202177.7478.4377.6678.0378.031,841,000
18 Nov 202177.3077.7776.4277.6677.661,739,900
17 Nov 202177.3877.6576.8577.5077.501,603,500
16 Nov 202178.0878.4777.5077.5277.521,560,000
16 Nov 20210.775 Dividend
15 Nov 202177.7078.8177.4578.7777.991,880,400
12 Nov 202177.6177.6177.0277.1576.393,386,200
11 Nov 202177.6877.8876.9977.5876.821,566,800
10 Nov 202178.0078.6477.2977.9677.192,345,300
09 Nov 202177.3078.0277.2277.8377.061,688,300
08 Nov 202178.0078.0576.7577.0576.292,418,800
05 Nov 202177.2978.7977.2978.2177.443,651,700
04 Nov 202176.8777.3075.5276.2875.532,128,100
03 Nov 202176.1677.2275.9476.9876.222,173,500
02 Nov 202176.1976.7075.4076.4475.691,976,500
01 Nov 202175.4076.6775.1376.1175.361,659,800
29 Oct 202176.2976.5975.1775.4074.662,475,800
28 Oct 202176.1276.5175.8476.2975.541,320,000
27 Oct 202176.6376.6375.7275.9975.241,581,700
26 Oct 202175.8876.7975.7576.2875.531,625,200
25 Oct 202175.9076.2875.5075.8875.131,637,500
22 Oct 202175.7376.3375.6276.0975.341,248,900
21 Oct 202175.6375.8375.0575.4474.701,519,600
20 Oct 202174.0075.6173.8475.5174.772,198,600
19 Oct 202173.3573.7672.8973.7373.001,986,600
18 Oct 202172.9973.3272.0572.8972.176,172,200
15 Oct 202175.6075.7574.2774.4773.7416,582,100
14 Oct 202176.0176.4175.5975.6774.933,854,100
13 Oct 202175.5876.3875.4076.0575.303,608,800
12 Oct 202173.9476.0973.7575.6974.954,354,400
11 Oct 202175.6876.5573.9173.9273.197,765,700
08 Oct 202174.2274.3273.4173.4772.751,788,500
07 Oct 202174.7075.3074.2274.3873.651,624,600
06 Oct 202172.9274.6672.7074.6173.882,696,000
05 Oct 202173.3073.4972.7173.0472.322,160,500
04 Oct 202171.5573.4871.5273.2272.502,150,500
01 Oct 202173.2973.2971.5471.6070.902,237,400
30 Sept 202173.3873.6772.5972.5971.882,752,100
29 Sept 202172.0874.0372.0873.4572.731,499,300
28 Sept 202172.7372.9071.8672.1671.452,258,800
27 Sept 202173.2974.1772.4772.5371.821,871,300
24 Sept 202172.9773.7072.9173.0072.281,734,600
23 Sept 202173.2073.8972.9973.1172.391,606,400
22 Sept 202173.2573.7072.6773.2572.531,865,800
21 Sept 202173.2574.0172.9673.0572.331,570,500
20 Sept 202173.0974.3772.8173.3172.592,743,200
17 Sept 202173.1173.9472.9373.0772.357,274,000
16 Sept 202174.0874.4973.5973.6672.941,979,900
15 Sept 202173.9874.8873.8573.9973.262,766,000
14 Sept 202174.6974.8773.9574.1973.462,048,400
13 Sept 202175.3575.7374.2074.4173.682,416,200
10 Sept 202176.0876.2774.6674.6973.962,146,200
09 Sept 202176.8076.9476.3076.3875.631,925,700
08 Sept 202174.9677.0574.7776.9276.162,427,400
07 Sept 202176.3376.4674.8274.8874.141,828,800
03 Sept 202177.1377.1976.2876.3075.551,948,000
02 Sept 202176.6677.1376.6277.1376.371,483,300
01 Sept 202175.5176.6575.4676.4475.692,834,200
31 Aug 202175.6676.1175.2475.4574.713,234,400
30 Aug 202175.7276.0375.5075.7074.961,938,000
27 Aug 202175.3475.6975.0975.6474.901,547,700
26 Aug 202175.0075.3674.6675.2274.481,592,600
25 Aug 202174.9575.5374.4775.2774.531,674,300
24 Aug 202175.7275.7574.7375.0274.281,575,400
23 Aug 202176.9576.9575.6275.7975.041,655,700
20 Aug 202176.5277.2576.0776.9576.191,834,000
19 Aug 202176.7677.5776.5676.6975.941,558,600
18 Aug 202177.2477.3876.2676.6075.851,710,200
17 Aug 202177.4577.5776.3677.2476.481,737,700
17 Aug 20210.775 Dividend
16 Aug 202177.9278.7677.6278.2576.712,077,600
13 Aug 202177.3378.0177.0777.7476.211,448,600
12 Aug 202177.2877.8577.0377.2575.732,388,600
11 Aug 202176.5477.3376.4777.1275.601,522,200
10 Aug 202176.2076.7675.7476.4074.901,938,500
09 Aug 202175.7976.1075.3676.0774.581,386,300
06 Aug 202175.3076.3174.3675.5274.042,218,200
05 Aug 202174.7175.3274.1975.3273.841,740,000
04 Aug 202174.5274.9473.9374.8773.401,862,900
03 Aug 202174.5075.4674.2074.8573.381,439,900
02 Aug 202173.9774.7773.9474.5073.041,495,600
30 Jul 202174.6875.3273.4673.7772.324,354,200
29 Jul 202174.5774.8074.0474.5273.061,381,500
28 Jul 202175.5175.6074.0174.5973.121,513,200
27 Jul 202173.8775.7073.4375.5374.051,625,500
26 Jul 202174.2474.5173.6373.9672.511,477,600
23 Jul 202173.2374.2173.1074.1872.721,403,100
22 Jul 202172.8573.2772.4473.0471.611,754,300
21 Jul 202173.6173.9372.7172.7871.351,601,300
20 Jul 202172.6374.6372.6273.5772.123,083,100
19 Jul 202174.8375.6572.9373.7772.322,450,200
16 Jul 202174.5075.2674.2574.9373.462,100,100
15 Jul 202173.1874.3873.0174.3672.902,135,500
14 Jul 202172.4673.4272.0773.1971.752,206,600
13 Jul 202173.2873.5472.5072.6371.201,992,400
12 Jul 202173.2373.6572.8573.3671.921,154,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...