Consolidated Edison Inc.
90.19
0.82 (0.92%)
At close: Jan 15, 2025, 10:29 AM

ED Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 88.47 89.58 88.26 89.37 0.90 1.02% 2,103,980
Jan 13, 2025 88.37 88.48 87.28 88.47 0.32 0.36% 1,883,715
Jan 10, 2025 88.22 89.11 87.79 88.15 -0.86 -0.97% 2,243,200
Jan 8, 2025 87.88 89.04 87.52 89.01 1.01 1.15% 1,793,238
Jan 7, 2025 88.70 89.17 87.72 88.00 -0.37 -0.42% 2,861,220
Jan 6, 2025 88.44 88.83 87.70 88.37 -0.87 -0.97% 1,981,278
Jan 3, 2025 89.13 89.85 88.74 89.24 0.21 0.24% 1,954,733
Jan 2, 2025 89.73 90.09 88.68 89.03 -0.20 -0.22% 1,557,946
Dec 31, 2024 89.30 89.64 88.59 89.23 0.07 0.08% 1,641,000
Dec 30, 2024 89.47 89.48 88.41 89.16 -0.40 -0.45% 1,377,975
Dec 27, 2024 89.00 89.96 88.83 89.56 -0.03 -0.03% 1,319,600
Dec 26, 2024 89.23 90.13 89.00 89.59 0.01 0.01% 1,879,800
Dec 24, 2024 89.40 89.73 89.10 89.58 -0.09 -0.10% 653,911
Dec 23, 2024 89.89 89.89 88.79 89.67 -0.36 -0.40% 1,979,057
Dec 20, 2024 88.78 90.53 88.78 90.03 0.96 1.08% 4,876,400
Dec 19, 2024 88.68 90.25 88.37 89.07 0.20 0.23% 2,555,753
Dec 18, 2024 90.70 90.79 88.76 88.87 -1.97 -2.17% 2,677,519
Dec 17, 2024 90.81 91.92 90.43 90.84 -0.42 -0.46% 2,172,200
Dec 16, 2024 92.57 92.88 91.04 91.26 -1.43 -1.54% 3,004,564
Dec 13, 2024 92.60 93.15 92.10 92.69 0.08 0.09% 1,868,500
Dec 12, 2024 93.44 93.74 92.42 92.61 -0.14 -0.15% 2,300,218
Dec 11, 2024 94.65 94.65 92.40 92.75 -1.94 -2.05% 2,352,400
Dec 10, 2024 94.64 94.99 93.24 94.69 -0.09 -0.09% 1,695,783
Dec 9, 2024 94.64 95.42 93.93 94.78 -0.04 -0.04% 2,529,568
Dec 6, 2024 96.50 96.68 94.32 94.82 -1.68 -1.74% 2,813,525
Dec 5, 2024 96.69 97.32 96.41 96.50 -0.12 -0.12% 2,615,839
Dec 4, 2024 96.50 96.89 95.90 96.62 -0.91 -0.93% 5,090,667
Dec 3, 2024 99.38 99.38 97.52 97.53 -0.97 -0.98% 1,536,000
Dec 2, 2024 100.84 100.84 98.20 98.50 -2.09 -2.08% 1,911,600
Nov 29, 2024 101.40 101.80 100.48 100.59 -0.99 -0.97% 952,343
Nov 27, 2024 102.31 102.65 101.42 101.58 -0.12 -0.12% 1,330,448
Nov 26, 2024 99.72 101.81 99.55 101.70 2.23 2.24% 2,435,337
Nov 25, 2024 98.46 99.48 98.18 99.47 1.11 1.13% 3,996,180
Nov 22, 2024 98.90 99.25 98.20 98.36 -0.34 -0.34% 1,186,000
Nov 21, 2024 97.93 98.71 97.35 98.70 0.82 0.84% 1,470,600
Nov 20, 2024 96.60 97.93 96.43 97.88 0.91 0.94% 2,119,615
Nov 19, 2024 96.46 97.08 95.32 96.97 0.52 0.54% 1,861,442
Nov 18, 2024 96.04 96.94 95.82 96.45 0.01 0.01% 1,838,749
Nov 15, 2024 95.00 96.49 95.00 96.44 1.20 1.26% 2,239,200
Nov 14, 2024 95.70 95.88 95.06 95.24 -0.17 -0.18% 2,112,696
Nov 13, 2024 96.79 96.88 94.89 95.41 -1.63 -1.68% 2,129,523
Nov 12, 2024 98.48 98.48 96.84 97.04 -1.44 -1.46% 2,682,800
Nov 11, 2024 97.63 98.97 97.59 98.48 0.35 0.36% 1,968,440
Nov 8, 2024 98.14 98.91 97.43 98.13 0.55 0.56% 2,915,588
Nov 7, 2024 99.02 99.69 97.24 97.58 -1.38 -1.39% 3,061,400
Nov 6, 2024 98.65 99.80 98.14 98.96 -0.86 -0.86% 3,701,800
Nov 5, 2024 99.01 99.85 98.35 99.82 0.67 0.68% 2,062,310
Nov 4, 2024 99.49 100.54 98.20 99.15 -0.85 -0.85% 2,088,316
Nov 1, 2024 102.01 102.06 99.57 100.00 -1.68 -1.65% 2,832,700
Oct 31, 2024 102.81 103.78 101.56 101.68 -1.04 -1.01% 3,732,407

Create Price Alert on ED

Your price alert will notify you when the stock price is above 90.19.

Add to Watchlist