Advertisement
Advertisement
U.S. markets open in 1 hour 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.69-4.55 (-4.68%)
At close: 04:05PM EDT
92.45 -0.24 (-0.26%)
Pre-Market: 07:21AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202297.2097.3090.8692.6992.692,973,300
Jul 01, 202295.5697.5194.8197.2497.242,030,200
Jun 30, 202294.2996.1394.1295.1095.102,282,100
Jun 29, 202294.2395.1194.2394.7294.721,257,200
Jun 28, 202293.9894.7793.8294.1294.121,575,100
Jun 27, 202292.5994.0292.2593.5693.561,350,600
Jun 24, 202291.6493.1891.3792.9392.931,667,000
Jun 23, 202289.0891.6489.0291.3191.311,800,900
Jun 22, 202287.8189.5887.7388.9088.901,732,700
Jun 21, 202286.8888.5086.6588.2188.212,130,800
Jun 17, 202287.9288.2886.0986.8886.884,185,900
Jun 16, 202287.4389.4686.2687.6787.672,640,700
Jun 15, 202289.3089.8487.1888.2588.251,924,800
Jun 14, 202291.2491.6887.5888.7888.781,922,300
Jun 13, 202294.2494.8090.6491.1591.152,157,400
Jun 10, 202293.5795.8893.0295.1595.151,946,400
Jun 09, 202297.0297.3194.4094.5194.511,270,700
Jun 08, 202298.1098.2696.8497.0497.041,054,800
Jun 07, 202297.8198.6396.8098.4898.481,810,900
Jun 06, 202298.4099.2497.6798.1098.10983,900
Jun 03, 202298.4398.6997.8097.9197.911,093,800
Jun 02, 202298.9598.9996.7898.5898.581,487,700
Jun 01, 202299.3399.4097.4898.6398.631,970,800
May 31, 202299.78100.3698.8399.2699.263,889,500
May 27, 202299.35100.6799.25100.58100.581,321,800
May 26, 2022100.90101.1299.7699.8799.871,480,100
May 25, 2022100.39100.7699.71100.32100.321,877,800
May 24, 202297.79100.4897.15100.39100.391,853,100
May 23, 202297.4598.8496.5097.6897.682,778,300
May 20, 202295.0596.0394.3895.8195.812,400,400
May 19, 202294.9794.9993.3394.8294.821,991,600
May 18, 202295.8596.4095.0295.2295.222,151,000
May 17, 202294.8995.6793.0695.5095.501,589,500
May 17, 20220.79 Dividend
May 16, 202295.7096.1394.8695.0494.251,639,500
May 13, 202295.0195.4793.7595.4094.611,735,600
May 12, 202294.3494.9392.9594.3593.572,167,500
May 11, 202293.0395.6092.7294.2893.501,662,400
May 10, 202294.4796.0291.9992.6591.882,107,400
May 09, 202293.3995.4792.2194.3893.602,088,900
May 06, 202291.6094.4791.0093.9893.201,747,200
May 05, 202293.1793.9292.1892.6691.891,606,100
May 04, 202292.8993.6492.3593.5092.721,859,800
May 03, 202292.1294.2492.0892.2891.511,518,600
May 02, 202293.6193.9090.9592.0191.251,721,900
Apr 29, 202295.0495.1192.6292.7491.973,999,900
Apr 28, 202295.0595.9594.4595.4494.651,096,800
Apr 27, 202295.2696.2994.2094.7393.941,431,700
Apr 26, 202295.9397.3295.1395.1694.371,436,100
Apr 25, 202297.0197.0194.1396.0595.251,666,300
Apr 22, 202298.0098.1496.3396.4995.692,026,900
Apr 21, 202298.1299.1397.6798.1997.371,913,500
Apr 20, 202298.6599.2298.3898.4197.591,344,100
Apr 19, 202297.4198.2497.0898.0197.201,132,800
Apr 18, 202298.4098.6196.5496.9496.131,003,300
Apr 14, 202298.2698.5997.7398.0397.221,272,500
Apr 13, 202298.0098.0997.0697.9097.091,792,900
Apr 12, 202296.0997.9895.7097.8096.992,667,200
Apr 11, 202297.1397.8596.2196.6095.801,861,200
Apr 08, 202298.0098.1996.5297.9197.101,546,100
Apr 07, 202298.4098.6597.1297.5696.751,956,000
Apr 06, 202296.5998.5496.0998.4097.581,835,000
Apr 05, 202295.5097.0095.5096.1595.351,545,500
Apr 04, 202295.7295.7293.9995.4594.661,893,300
Apr 01, 202294.3696.1193.6096.1195.311,906,700
Mar 31, 202294.6895.7494.4494.6893.892,073,600
Mar 30, 202293.6594.7593.2194.7393.941,352,300
Mar 29, 202293.0993.6992.5193.5292.741,284,100
Mar 28, 202292.8393.1391.7593.0592.281,185,100
Mar 25, 202291.6892.9591.5092.6891.911,565,300
Mar 24, 202290.4691.4389.8491.4190.651,462,800
Mar 23, 202289.5190.5288.6589.9489.191,265,100
Mar 22, 202289.8389.8788.4589.2988.551,441,400
Mar 21, 202289.2090.4089.1589.5788.831,247,600
Mar 18, 202289.9590.0088.1088.7087.963,430,900
Mar 17, 202289.7790.5489.0890.0189.261,913,800
Mar 16, 202290.1490.3488.4389.6488.891,651,600
Mar 15, 202290.4390.8189.7590.4089.651,545,200
Mar 14, 202290.0490.3888.8089.5288.781,443,400
Mar 11, 202289.3190.6289.1689.3488.601,405,900
Mar 10, 202288.0589.7088.0289.4788.731,353,200
Mar 09, 202289.5389.8388.1688.3887.651,524,200
Mar 08, 202290.4590.9888.7488.7588.011,546,000
Mar 07, 202289.9290.2888.6890.1489.391,809,100
Mar 04, 202288.0089.9087.8489.8889.131,754,300
Mar 03, 202287.0088.4186.9788.2987.561,700,500
Mar 02, 202285.5187.5885.5186.9186.191,728,700
Mar 01, 202286.2487.1484.3185.3884.672,122,200
Feb 28, 202285.0986.1384.9085.7785.062,439,400
Feb 25, 202284.2886.3384.0085.9485.231,883,800
Feb 24, 202283.9584.4081.5483.3182.622,479,300
Feb 23, 202285.0185.4384.2884.4083.702,387,200
Feb 22, 202284.7285.2983.2984.7584.052,382,100
Feb 18, 202281.1984.8081.1284.6183.913,880,200
Feb 17, 202281.2781.8980.4181.4580.771,939,000
Feb 16, 202281.2581.5780.1181.0880.412,466,800
Feb 15, 202282.6282.8980.9281.3680.681,268,700
Feb 15, 20220.79 Dividend
Feb 14, 202284.3784.7182.1183.0281.551,902,600
Feb 11, 202284.2284.9483.7584.2682.761,671,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement