Consolidated Edison Inc. (ED)
NYSE: ED
· Real-Time Price · USD
102.86
-0.80 (-0.77%)
At close: Aug 14, 2025, 3:59 PM
102.25
-0.59%
After-hours: Aug 14, 2025, 07:43 PM EDT
ED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 103.45 | 103.66 | 102.52 | 102.86 | n/a | -0.77% | 2,168,399 |
| Aug 13, 2025 | 102.86 | 103.66 | 102.24 | 103.66 | 103.66 | -0.03% | 2,728,415 |
| Aug 12, 2025 | 104.11 | 104.38 | 102.69 | 103.69 | 102.84 | -0.41% | 2,578,800 |
| Aug 11, 2025 | 104.45 | 104.67 | 103.14 | 104.12 | 103.27 | -0.34% | 2,357,182 |
| Aug 8, 2025 | 106.16 | 106.16 | 103.86 | 104.48 | 103.62 | -0.50% | 2,796,477 |
| Aug 7, 2025 | 103.55 | 105.58 | 103.50 | 105.00 | 104.14 | 0.82% | 2,577,713 |
| Aug 6, 2025 | 104.16 | 105.21 | 103.76 | 104.15 | 103.30 | -0.03% | 1,993,200 |
| Aug 5, 2025 | 105.12 | 106.01 | 104.18 | 104.18 | 103.33 | -1.12% | 2,515,949 |
| Aug 4, 2025 | 104.45 | 105.69 | 104.19 | 105.36 | 104.50 | 0.88% | 2,345,153 |
| Aug 1, 2025 | 104.61 | 105.10 | 103.56 | 104.44 | 103.58 | 0.91% | 2,272,600 |
| Jul 31, 2025 | 101.68 | 103.57 | 101.46 | 103.50 | 102.65 | 0.89% | 3,483,200 |
| Jul 30, 2025 | 102.14 | 103.66 | 101.76 | 102.59 | 101.75 | 0.34% | 1,565,213 |
| Jul 29, 2025 | 101.02 | 102.27 | 100.80 | 102.24 | 101.40 | 1.25% | 1,265,041 |
| Jul 28, 2025 | 101.88 | 101.94 | 100.47 | 100.98 | 100.15 | -1.25% | 1,995,248 |
| Jul 25, 2025 | 101.97 | 102.65 | 101.49 | 102.26 | 101.42 | 0.21% | 1,375,737 |
| Jul 24, 2025 | 102.47 | 102.80 | 101.75 | 102.05 | 101.21 | -0.49% | 2,467,810 |
| Jul 23, 2025 | 103.37 | 103.90 | 101.96 | 102.55 | 101.71 | -1.00% | 2,563,100 |
| Jul 22, 2025 | 102.31 | 104.33 | 102.26 | 103.59 | 102.74 | 1.49% | 1,663,862 |
| Jul 21, 2025 | 101.04 | 102.81 | 101.01 | 102.07 | 101.23 | 0.98% | 1,667,800 |
| Jul 18, 2025 | 101.00 | 101.77 | 100.49 | 101.08 | 100.25 | 0.48% | 1,813,500 |