Consolidated Edison Inc. (ED)
NYSE: ED
· Real-Time Price · USD
98.01
0.21 (0.21%)
At close: Sep 05, 2025, 3:59 PM
99.60
1.62%
After-hours: Sep 05, 2025, 06:50 PM EDT
ED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.97 | 98.31 | 97.35 | 98.05 | 98.05 | 0.26% | 1,604,197 |
| 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 |
| Aug 28, 2025 | 99.85 | 99.97 | 97.88 | 98.17 | 98.17 | -1.90% | 2,400,200 |
| Aug 27, 2025 | 99.88 | 100.33 | 99.52 | 100.07 | 100.07 | 0.35% | 4,313,818 |
| Aug 26, 2025 | 100.04 | 100.46 | 99.38 | 99.72 | 99.72 | -0.23% | 3,309,500 |
| Aug 25, 2025 | 101.16 | 101.47 | 99.71 | 99.95 | 99.95 | -1.67% | 2,498,900 |
| Aug 22, 2025 | 102.20 | 102.75 | 100.83 | 101.65 | 101.65 | 0.15% | 2,753,100 |
| Aug 21, 2025 | 101.56 | 102.30 | 101.12 | 101.50 | 101.50 | -0.26% | 2,282,712 |
| Aug 20, 2025 | 101.97 | 103.08 | 101.23 | 101.76 | 101.76 | 0.65% | 3,216,440 |
| Aug 19, 2025 | 99.88 | 101.18 | 99.59 | 101.10 | 101.10 | 1.36% | 3,948,400 |
| Aug 18, 2025 | 100.85 | 100.97 | 99.72 | 99.74 | 99.74 | -1.02% | 2,789,322 |
| Aug 15, 2025 | 100.13 | 102.20 | 100.13 | 100.77 | 100.77 | -2.03% | 3,098,753 |
| Aug 14, 2025 | 103.45 | 103.66 | 102.52 | 102.86 | 102.86 | -0.77% | 2,171,761 |
| 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 |