Consolidated Edison Inc. (ED)
NYSE: ED
· Real-Time Price · USD
99.61
1.26 (1.28%)
At close: Sep 26, 2025, 3:59 PM
99.27
-0.34%
After-hours: Sep 26, 2025, 07:32 PM EDT
ED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.74 | 99.92 | 98.19 | 99.62 | 99.62 | 1.29% | 1,761,523 |
| Sep 25, 2025 | 99.50 | 99.85 | 98.23 | 98.35 | 98.35 | -0.47% | 1,848,500 |
| Sep 24, 2025 | 98.29 | 99.27 | 98.29 | 98.81 | 98.81 | 0.26% | 1,611,788 |
| Sep 23, 2025 | 96.36 | 98.64 | 96.30 | 98.55 | 98.55 | 2.00% | 2,204,300 |
| Sep 22, 2025 | 96.38 | 96.95 | 95.97 | 96.62 | 96.62 | 0.30% | 1,939,000 |
| Sep 19, 2025 | 96.54 | 96.91 | 95.90 | 96.33 | 96.33 | -0.02% | 4,091,700 |
| Sep 18, 2025 | 95.74 | 96.91 | 95.69 | 96.35 | 96.35 | -0.05% | 1,815,705 |
| Sep 17, 2025 | 96.29 | 97.30 | 96.15 | 96.40 | 96.40 | 0.87% | 1,879,800 |
| Sep 16, 2025 | 96.51 | 96.88 | 95.26 | 95.57 | 95.57 | -1.47% | 2,116,706 |
| Sep 15, 2025 | 97.60 | 97.63 | 96.79 | 97.00 | 97.00 | -0.56% | 1,351,900 |
| Sep 12, 2025 | 97.57 | 98.56 | 97.10 | 97.55 | 97.55 | -0.15% | 1,249,463 |
| Sep 11, 2025 | 96.97 | 97.78 | 96.51 | 97.70 | 97.70 | 0.64% | 1,690,000 |
| Sep 10, 2025 | 97.07 | 97.34 | 96.46 | 97.08 | 97.08 | 0.10% | 1,603,960 |
| Sep 9, 2025 | 96.28 | 97.35 | 96.15 | 96.98 | 96.98 | 0.34% | 1,282,700 |
| Sep 8, 2025 | 97.91 | 98.15 | 96.22 | 96.65 | 96.65 | -1.43% | 2,189,400 |
| Sep 5, 2025 | 97.97 | 98.31 | 97.35 | 98.05 | 98.05 | 0.26% | 1,724,666 |
| Sep 4, 2025 | 98.60 | 98.81 | 97.35 | 97.80 | 97.80 | -0.05% | 2,033,303 |
| Sep 3, 2025 | 96.95 | 97.89 | 96.61 | 97.85 | 97.85 | 0.67% | 4,306,700 |
| Sep 2, 2025 | 98.29 | 98.29 | 96.55 | 97.20 | 97.20 | -1.05% | 3,019,315 |
| Aug 29, 2025 | 98.27 | 98.55 | 98.01 | 98.23 | 98.23 | 0.06% | 4,220,120 |