Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 39 minutes

S&P Futures
3,824.50
-9.50(-0.25%)
Dow Futures
30,875.00
-61.00(-0.20%)
Nasdaq Futures
11,773.00
-35.50(-0.30%)
Russell 2000 Futures
1,733.80
-7.90(-0.45%)
Crude Oil
100.13
+0.63(+0.63%)
Gold
1,760.70
-3.20(-0.18%)

Advertisement

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

92.69

-4.55

(-4.68%)

At close: 04:05PM EDT

92.45

-0.24

(-0.26%)

Pre-Market:

07:21AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	97.20	97.30	90.86	92.69	92.69	2,973,300
Jul 01, 2022	95.56	97.51	94.81	97.24	97.24	2,030,200
Jun 30, 2022	94.29	96.13	94.12	95.10	95.10	2,282,100
Jun 29, 2022	94.23	95.11	94.23	94.72	94.72	1,257,200
Jun 28, 2022	93.98	94.77	93.82	94.12	94.12	1,575,100
Jun 27, 2022	92.59	94.02	92.25	93.56	93.56	1,350,600
Jun 24, 2022	91.64	93.18	91.37	92.93	92.93	1,667,000
Jun 23, 2022	89.08	91.64	89.02	91.31	91.31	1,800,900
Jun 22, 2022	87.81	89.58	87.73	88.90	88.90	1,732,700
Jun 21, 2022	86.88	88.50	86.65	88.21	88.21	2,130,800
Jun 17, 2022	87.92	88.28	86.09	86.88	86.88	4,185,900
Jun 16, 2022	87.43	89.46	86.26	87.67	87.67	2,640,700
Jun 15, 2022	89.30	89.84	87.18	88.25	88.25	1,924,800
Jun 14, 2022	91.24	91.68	87.58	88.78	88.78	1,922,300
Jun 13, 2022	94.24	94.80	90.64	91.15	91.15	2,157,400
Jun 10, 2022	93.57	95.88	93.02	95.15	95.15	1,946,400
Jun 09, 2022	97.02	97.31	94.40	94.51	94.51	1,270,700
Jun 08, 2022	98.10	98.26	96.84	97.04	97.04	1,054,800
Jun 07, 2022	97.81	98.63	96.80	98.48	98.48	1,810,900
Jun 06, 2022	98.40	99.24	97.67	98.10	98.10	983,900
Jun 03, 2022	98.43	98.69	97.80	97.91	97.91	1,093,800
Jun 02, 2022	98.95	98.99	96.78	98.58	98.58	1,487,700
Jun 01, 2022	99.33	99.40	97.48	98.63	98.63	1,970,800
May 31, 2022	99.78	100.36	98.83	99.26	99.26	3,889,500
May 27, 2022	99.35	100.67	99.25	100.58	100.58	1,321,800
May 26, 2022	100.90	101.12	99.76	99.87	99.87	1,480,100
May 25, 2022	100.39	100.76	99.71	100.32	100.32	1,877,800
May 24, 2022	97.79	100.48	97.15	100.39	100.39	1,853,100
May 23, 2022	97.45	98.84	96.50	97.68	97.68	2,778,300
May 20, 2022	95.05	96.03	94.38	95.81	95.81	2,400,400
May 19, 2022	94.97	94.99	93.33	94.82	94.82	1,991,600
May 18, 2022	95.85	96.40	95.02	95.22	95.22	2,151,000
May 17, 2022	94.89	95.67	93.06	95.50	95.50	1,589,500
May 17, 2022	0.79 Dividend
May 16, 2022	95.70	96.13	94.86	95.04	94.25	1,639,500
May 13, 2022	95.01	95.47	93.75	95.40	94.61	1,735,600
May 12, 2022	94.34	94.93	92.95	94.35	93.57	2,167,500
May 11, 2022	93.03	95.60	92.72	94.28	93.50	1,662,400
May 10, 2022	94.47	96.02	91.99	92.65	91.88	2,107,400
May 09, 2022	93.39	95.47	92.21	94.38	93.60	2,088,900
May 06, 2022	91.60	94.47	91.00	93.98	93.20	1,747,200
May 05, 2022	93.17	93.92	92.18	92.66	91.89	1,606,100
May 04, 2022	92.89	93.64	92.35	93.50	92.72	1,859,800
May 03, 2022	92.12	94.24	92.08	92.28	91.51	1,518,600
May 02, 2022	93.61	93.90	90.95	92.01	91.25	1,721,900
Apr 29, 2022	95.04	95.11	92.62	92.74	91.97	3,999,900
Apr 28, 2022	95.05	95.95	94.45	95.44	94.65	1,096,800
Apr 27, 2022	95.26	96.29	94.20	94.73	93.94	1,431,700
Apr 26, 2022	95.93	97.32	95.13	95.16	94.37	1,436,100
Apr 25, 2022	97.01	97.01	94.13	96.05	95.25	1,666,300
Apr 22, 2022	98.00	98.14	96.33	96.49	95.69	2,026,900
Apr 21, 2022	98.12	99.13	97.67	98.19	97.37	1,913,500
Apr 20, 2022	98.65	99.22	98.38	98.41	97.59	1,344,100
Apr 19, 2022	97.41	98.24	97.08	98.01	97.20	1,132,800
Apr 18, 2022	98.40	98.61	96.54	96.94	96.13	1,003,300
Apr 14, 2022	98.26	98.59	97.73	98.03	97.22	1,272,500
Apr 13, 2022	98.00	98.09	97.06	97.90	97.09	1,792,900
Apr 12, 2022	96.09	97.98	95.70	97.80	96.99	2,667,200
Apr 11, 2022	97.13	97.85	96.21	96.60	95.80	1,861,200
Apr 08, 2022	98.00	98.19	96.52	97.91	97.10	1,546,100
Apr 07, 2022	98.40	98.65	97.12	97.56	96.75	1,956,000
Apr 06, 2022	96.59	98.54	96.09	98.40	97.58	1,835,000
Apr 05, 2022	95.50	97.00	95.50	96.15	95.35	1,545,500
Apr 04, 2022	95.72	95.72	93.99	95.45	94.66	1,893,300
Apr 01, 2022	94.36	96.11	93.60	96.11	95.31	1,906,700
Mar 31, 2022	94.68	95.74	94.44	94.68	93.89	2,073,600
Mar 30, 2022	93.65	94.75	93.21	94.73	93.94	1,352,300
Mar 29, 2022	93.09	93.69	92.51	93.52	92.74	1,284,100
Mar 28, 2022	92.83	93.13	91.75	93.05	92.28	1,185,100
Mar 25, 2022	91.68	92.95	91.50	92.68	91.91	1,565,300
Mar 24, 2022	90.46	91.43	89.84	91.41	90.65	1,462,800
Mar 23, 2022	89.51	90.52	88.65	89.94	89.19	1,265,100
Mar 22, 2022	89.83	89.87	88.45	89.29	88.55	1,441,400
Mar 21, 2022	89.20	90.40	89.15	89.57	88.83	1,247,600
Mar 18, 2022	89.95	90.00	88.10	88.70	87.96	3,430,900
Mar 17, 2022	89.77	90.54	89.08	90.01	89.26	1,913,800
Mar 16, 2022	90.14	90.34	88.43	89.64	88.89	1,651,600
Mar 15, 2022	90.43	90.81	89.75	90.40	89.65	1,545,200
Mar 14, 2022	90.04	90.38	88.80	89.52	88.78	1,443,400
Mar 11, 2022	89.31	90.62	89.16	89.34	88.60	1,405,900
Mar 10, 2022	88.05	89.70	88.02	89.47	88.73	1,353,200
Mar 09, 2022	89.53	89.83	88.16	88.38	87.65	1,524,200
Mar 08, 2022	90.45	90.98	88.74	88.75	88.01	1,546,000
Mar 07, 2022	89.92	90.28	88.68	90.14	89.39	1,809,100
Mar 04, 2022	88.00	89.90	87.84	89.88	89.13	1,754,300
Mar 03, 2022	87.00	88.41	86.97	88.29	87.56	1,700,500
Mar 02, 2022	85.51	87.58	85.51	86.91	86.19	1,728,700
Mar 01, 2022	86.24	87.14	84.31	85.38	84.67	2,122,200
Feb 28, 2022	85.09	86.13	84.90	85.77	85.06	2,439,400
Feb 25, 2022	84.28	86.33	84.00	85.94	85.23	1,883,800
Feb 24, 2022	83.95	84.40	81.54	83.31	82.62	2,479,300
Feb 23, 2022	85.01	85.43	84.28	84.40	83.70	2,387,200
Feb 22, 2022	84.72	85.29	83.29	84.75	84.05	2,382,100
Feb 18, 2022	81.19	84.80	81.12	84.61	83.91	3,880,200
Feb 17, 2022	81.27	81.89	80.41	81.45	80.77	1,939,000
Feb 16, 2022	81.25	81.57	80.11	81.08	80.41	2,466,800
Feb 15, 2022	82.62	82.89	80.92	81.36	80.68	1,268,700
Feb 15, 2022	0.79 Dividend
Feb 14, 2022	84.37	84.71	82.11	83.02	81.55	1,902,600
Feb 11, 2022	84.22	84.94	83.75	84.26	82.76	1,671,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,824.50-9.50(-0.25%)

Dow Futures30,875.00-61.00(-0.20%)

Nasdaq Futures11,773.00-35.50(-0.30%)

Russell 2000 Futures1,733.80-7.90(-0.45%)

Crude Oil100.13+0.63(+0.63%)

Gold1,760.70-3.20(-0.18%)

Consolidated Edison, Inc. (ED)

S&P Futures
3,824.50
-9.50(-0.25%)

Dow Futures
30,875.00
-61.00(-0.20%)

Nasdaq Futures
11,773.00
-35.50(-0.30%)

Russell 2000 Futures
1,733.80
-7.90(-0.45%)

Crude Oil
100.13
+0.63(+0.63%)

Gold
1,760.70
-3.20(-0.18%)