U.S. Markets close in 3 hrs 27 mins

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.32-0.15 (-0.20%)
As of 12:33PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202173.4673.6273.0873.3273.32493,140
Jun 23, 202174.3374.4973.0473.4773.472,169,000
Jun 22, 202175.0775.3874.4074.4674.462,235,100
Jun 21, 202174.6275.3474.4175.1975.192,609,300
Jun 18, 202176.0576.0574.3874.4974.493,831,300
Jun 17, 202176.2876.6775.9976.2876.282,658,000
Jun 16, 202177.1777.6176.1476.2276.222,930,100
Jun 15, 202177.7578.4977.3077.7577.751,991,400
Jun 14, 202177.1977.8376.9577.7577.751,451,500
Jun 11, 202177.0077.3376.6877.2377.231,297,900
Jun 10, 202176.8877.2576.5977.0477.041,217,400
Jun 09, 202176.5476.9476.3176.8876.881,229,300
Jun 08, 202177.2677.3976.2176.2976.291,497,500
Jun 07, 202177.4177.5577.1477.3177.31960,000
Jun 04, 202177.5577.7877.2277.2477.241,418,900
Jun 03, 202176.6177.4476.4677.2677.263,276,900
Jun 02, 202176.5177.4576.2876.7976.792,678,900
Jun 01, 202177.4677.4976.4076.4376.431,745,700
May 28, 202177.1977.4976.9877.2477.241,629,000
May 27, 202178.0078.0776.5176.8776.872,866,800
May 26, 202177.6678.2377.5678.0078.001,466,100
May 25, 202178.2878.4377.2977.8177.811,090,700
May 24, 202179.1779.3578.3278.3878.381,344,300
May 21, 202178.4879.0878.3578.9678.963,270,200
May 20, 202178.1379.3478.1378.4278.421,810,800
May 19, 202177.6978.0677.1277.9877.982,783,400
May 18, 202177.8878.1077.2477.7477.742,344,100
May 18, 20210.775 Dividend
May 17, 202179.0879.9178.7278.7377.962,743,800
May 14, 202179.6180.1078.8778.9778.191,535,500
May 13, 202177.6379.8277.6379.2878.502,065,600
May 12, 202179.4979.5477.7677.9077.132,054,400
May 11, 202180.0880.3478.5679.3478.561,954,700
May 10, 202178.4080.4378.4079.8579.062,391,100
May 07, 202178.1280.1378.0978.0977.322,656,200
May 06, 202177.2077.9976.5777.8677.091,793,600
May 05, 202178.0078.3376.0976.8976.131,928,500
May 04, 202177.9278.6377.5778.1277.351,526,100
May 03, 202177.5078.6777.3577.7576.981,517,500
Apr 30, 202177.0577.4376.2577.4176.651,962,000
Apr 29, 202176.0876.9976.0876.7175.953,188,100
Apr 28, 202176.5276.6875.8276.2175.461,374,400
Apr 27, 202176.9076.9476.1276.1975.441,592,900
Apr 26, 202177.4577.6376.6576.8776.111,547,000
Apr 23, 202178.1078.2877.3977.4576.691,349,500
Apr 22, 202178.1878.4377.7278.1177.341,490,700
Apr 21, 202179.4979.7578.2778.3677.591,860,800
Apr 20, 202178.5079.8078.3579.3578.572,589,900
Apr 19, 202178.4878.5777.6478.3577.581,716,700
Apr 16, 202177.4778.4877.3878.2177.442,229,700
Apr 15, 202175.9677.2475.9677.1976.433,009,200
Apr 14, 202175.5776.1875.3276.1675.411,408,600
Apr 13, 202175.0176.0674.8275.8775.121,855,100
Apr 12, 202175.3576.0075.1275.3274.581,454,700
Apr 09, 202175.0075.6075.0075.1774.431,680,400
Apr 08, 202175.6575.7175.0375.1274.381,855,500
Apr 07, 202175.7676.0774.9475.3174.571,487,800
Apr 06, 202174.9975.6974.7575.6974.941,255,100
Apr 05, 202174.4075.5474.3675.2874.541,818,000
Apr 01, 202174.5174.7473.8274.2973.562,038,200
Mar 31, 202174.1274.9474.1074.8074.063,505,800
Mar 30, 202175.2575.2873.9474.3873.651,594,900
Mar 29, 202174.4476.0574.2675.4574.711,724,500
Mar 26, 202173.9074.5073.4574.4473.711,649,200
Mar 25, 202173.9374.7473.3574.2773.542,039,500
Mar 24, 202172.7673.9472.5673.4372.712,049,100
Mar 23, 202171.9473.4071.8973.2472.523,325,200
Mar 22, 202171.8172.2571.4172.0571.343,343,500
Mar 19, 202172.5872.8771.6872.3071.595,562,600
Mar 18, 202171.9272.8271.5472.2271.513,839,500
Mar 17, 202172.3272.9371.7371.7971.084,615,300
Mar 16, 202171.3072.3171.2272.0871.372,775,400
Mar 15, 202171.2672.2271.2371.8271.113,187,400
Mar 12, 202170.3871.3770.1870.9470.242,896,500
Mar 11, 202169.9370.5669.5769.8269.133,595,300
Mar 10, 202169.8271.0269.4470.3769.683,268,500
Mar 09, 202169.1069.9768.8669.6969.003,908,500
Mar 08, 202168.8270.0568.3369.5068.822,990,200
Mar 05, 202167.3668.6766.8268.3067.633,702,700
Mar 04, 202167.5069.0366.7966.9666.302,850,100
Mar 03, 202166.8367.6266.4067.4366.771,999,300
Mar 02, 202167.1367.6566.3167.0866.422,253,900
Mar 01, 202166.1367.6066.0667.0466.384,424,300
Feb 26, 202167.1967.6265.5665.6565.004,072,600
Feb 25, 202166.7067.3566.6167.1566.492,200,300
Feb 24, 202167.7467.9066.5966.6565.993,339,500
Feb 23, 202168.5768.7067.3167.6767.003,356,800
Feb 22, 202167.7568.0866.6367.9767.303,936,900
Feb 19, 202169.5169.6467.9468.1867.514,358,700
Feb 18, 202170.0070.4569.8170.0269.333,041,900
Feb 17, 202170.1670.5269.6970.1669.471,473,800
Feb 16, 202170.2670.4969.4070.0569.362,264,400
Feb 16, 20210.775 Dividend
Feb 12, 202171.8772.0970.7071.0669.591,595,700
Feb 11, 202172.3172.4271.6671.8270.341,792,000
Feb 10, 202171.8072.3271.3872.3170.821,412,600
Feb 09, 202171.5271.6470.4771.3569.881,447,600
Feb 08, 202171.7871.9671.0371.2869.811,817,600
Feb 05, 202171.0271.8570.6271.5070.021,642,300
Feb 04, 202170.6071.0070.0370.5969.132,390,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...