Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.32-0.15 (-0.20%)

As of 12:33PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2021	73.46	73.62	73.08	73.32	73.32	493,140
Jun 23, 2021	74.33	74.49	73.04	73.47	73.47	2,169,000
Jun 22, 2021	75.07	75.38	74.40	74.46	74.46	2,235,100
Jun 21, 2021	74.62	75.34	74.41	75.19	75.19	2,609,300
Jun 18, 2021	76.05	76.05	74.38	74.49	74.49	3,831,300
Jun 17, 2021	76.28	76.67	75.99	76.28	76.28	2,658,000
Jun 16, 2021	77.17	77.61	76.14	76.22	76.22	2,930,100
Jun 15, 2021	77.75	78.49	77.30	77.75	77.75	1,991,400
Jun 14, 2021	77.19	77.83	76.95	77.75	77.75	1,451,500
Jun 11, 2021	77.00	77.33	76.68	77.23	77.23	1,297,900
Jun 10, 2021	76.88	77.25	76.59	77.04	77.04	1,217,400
Jun 09, 2021	76.54	76.94	76.31	76.88	76.88	1,229,300
Jun 08, 2021	77.26	77.39	76.21	76.29	76.29	1,497,500
Jun 07, 2021	77.41	77.55	77.14	77.31	77.31	960,000
Jun 04, 2021	77.55	77.78	77.22	77.24	77.24	1,418,900
Jun 03, 2021	76.61	77.44	76.46	77.26	77.26	3,276,900
Jun 02, 2021	76.51	77.45	76.28	76.79	76.79	2,678,900
Jun 01, 2021	77.46	77.49	76.40	76.43	76.43	1,745,700
May 28, 2021	77.19	77.49	76.98	77.24	77.24	1,629,000
May 27, 2021	78.00	78.07	76.51	76.87	76.87	2,866,800
May 26, 2021	77.66	78.23	77.56	78.00	78.00	1,466,100
May 25, 2021	78.28	78.43	77.29	77.81	77.81	1,090,700
May 24, 2021	79.17	79.35	78.32	78.38	78.38	1,344,300
May 21, 2021	78.48	79.08	78.35	78.96	78.96	3,270,200
May 20, 2021	78.13	79.34	78.13	78.42	78.42	1,810,800
May 19, 2021	77.69	78.06	77.12	77.98	77.98	2,783,400
May 18, 2021	77.88	78.10	77.24	77.74	77.74	2,344,100
May 18, 2021	0.775 Dividend
May 17, 2021	79.08	79.91	78.72	78.73	77.96	2,743,800
May 14, 2021	79.61	80.10	78.87	78.97	78.19	1,535,500
May 13, 2021	77.63	79.82	77.63	79.28	78.50	2,065,600
May 12, 2021	79.49	79.54	77.76	77.90	77.13	2,054,400
May 11, 2021	80.08	80.34	78.56	79.34	78.56	1,954,700
May 10, 2021	78.40	80.43	78.40	79.85	79.06	2,391,100
May 07, 2021	78.12	80.13	78.09	78.09	77.32	2,656,200
May 06, 2021	77.20	77.99	76.57	77.86	77.09	1,793,600
May 05, 2021	78.00	78.33	76.09	76.89	76.13	1,928,500
May 04, 2021	77.92	78.63	77.57	78.12	77.35	1,526,100
May 03, 2021	77.50	78.67	77.35	77.75	76.98	1,517,500
Apr 30, 2021	77.05	77.43	76.25	77.41	76.65	1,962,000
Apr 29, 2021	76.08	76.99	76.08	76.71	75.95	3,188,100
Apr 28, 2021	76.52	76.68	75.82	76.21	75.46	1,374,400
Apr 27, 2021	76.90	76.94	76.12	76.19	75.44	1,592,900
Apr 26, 2021	77.45	77.63	76.65	76.87	76.11	1,547,000
Apr 23, 2021	78.10	78.28	77.39	77.45	76.69	1,349,500
Apr 22, 2021	78.18	78.43	77.72	78.11	77.34	1,490,700
Apr 21, 2021	79.49	79.75	78.27	78.36	77.59	1,860,800
Apr 20, 2021	78.50	79.80	78.35	79.35	78.57	2,589,900
Apr 19, 2021	78.48	78.57	77.64	78.35	77.58	1,716,700
Apr 16, 2021	77.47	78.48	77.38	78.21	77.44	2,229,700
Apr 15, 2021	75.96	77.24	75.96	77.19	76.43	3,009,200
Apr 14, 2021	75.57	76.18	75.32	76.16	75.41	1,408,600
Apr 13, 2021	75.01	76.06	74.82	75.87	75.12	1,855,100
Apr 12, 2021	75.35	76.00	75.12	75.32	74.58	1,454,700
Apr 09, 2021	75.00	75.60	75.00	75.17	74.43	1,680,400
Apr 08, 2021	75.65	75.71	75.03	75.12	74.38	1,855,500
Apr 07, 2021	75.76	76.07	74.94	75.31	74.57	1,487,800
Apr 06, 2021	74.99	75.69	74.75	75.69	74.94	1,255,100
Apr 05, 2021	74.40	75.54	74.36	75.28	74.54	1,818,000
Apr 01, 2021	74.51	74.74	73.82	74.29	73.56	2,038,200
Mar 31, 2021	74.12	74.94	74.10	74.80	74.06	3,505,800
Mar 30, 2021	75.25	75.28	73.94	74.38	73.65	1,594,900
Mar 29, 2021	74.44	76.05	74.26	75.45	74.71	1,724,500
Mar 26, 2021	73.90	74.50	73.45	74.44	73.71	1,649,200
Mar 25, 2021	73.93	74.74	73.35	74.27	73.54	2,039,500
Mar 24, 2021	72.76	73.94	72.56	73.43	72.71	2,049,100
Mar 23, 2021	71.94	73.40	71.89	73.24	72.52	3,325,200
Mar 22, 2021	71.81	72.25	71.41	72.05	71.34	3,343,500
Mar 19, 2021	72.58	72.87	71.68	72.30	71.59	5,562,600
Mar 18, 2021	71.92	72.82	71.54	72.22	71.51	3,839,500
Mar 17, 2021	72.32	72.93	71.73	71.79	71.08	4,615,300
Mar 16, 2021	71.30	72.31	71.22	72.08	71.37	2,775,400
Mar 15, 2021	71.26	72.22	71.23	71.82	71.11	3,187,400
Mar 12, 2021	70.38	71.37	70.18	70.94	70.24	2,896,500
Mar 11, 2021	69.93	70.56	69.57	69.82	69.13	3,595,300
Mar 10, 2021	69.82	71.02	69.44	70.37	69.68	3,268,500
Mar 09, 2021	69.10	69.97	68.86	69.69	69.00	3,908,500
Mar 08, 2021	68.82	70.05	68.33	69.50	68.82	2,990,200
Mar 05, 2021	67.36	68.67	66.82	68.30	67.63	3,702,700
Mar 04, 2021	67.50	69.03	66.79	66.96	66.30	2,850,100
Mar 03, 2021	66.83	67.62	66.40	67.43	66.77	1,999,300
Mar 02, 2021	67.13	67.65	66.31	67.08	66.42	2,253,900
Mar 01, 2021	66.13	67.60	66.06	67.04	66.38	4,424,300
Feb 26, 2021	67.19	67.62	65.56	65.65	65.00	4,072,600
Feb 25, 2021	66.70	67.35	66.61	67.15	66.49	2,200,300
Feb 24, 2021	67.74	67.90	66.59	66.65	65.99	3,339,500
Feb 23, 2021	68.57	68.70	67.31	67.67	67.00	3,356,800
Feb 22, 2021	67.75	68.08	66.63	67.97	67.30	3,936,900
Feb 19, 2021	69.51	69.64	67.94	68.18	67.51	4,358,700
Feb 18, 2021	70.00	70.45	69.81	70.02	69.33	3,041,900
Feb 17, 2021	70.16	70.52	69.69	70.16	69.47	1,473,800
Feb 16, 2021	70.26	70.49	69.40	70.05	69.36	2,264,400
Feb 16, 2021	0.775 Dividend
Feb 12, 2021	71.87	72.09	70.70	71.06	69.59	1,595,700
Feb 11, 2021	72.31	72.42	71.66	71.82	70.34	1,792,000
Feb 10, 2021	71.80	72.32	71.38	72.31	70.82	1,412,600
Feb 09, 2021	71.52	71.64	70.47	71.35	69.88	1,447,600
Feb 08, 2021	71.78	71.96	71.03	71.28	69.81	1,817,600
Feb 05, 2021	71.02	71.85	70.62	71.50	70.02	1,642,300
Feb 04, 2021	70.60	71.00	70.03	70.59	69.13	2,390,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,265.31+23.47(+0.55%)

Dow 3034,110.29+236.05(+0.70%)

Nasdaq14,399.15+127.42(+0.89%)

Consolidated Edison, Inc. (ED)

S&P 500
4,265.31
+23.47(+0.55%)

Dow 30
34,110.29
+236.05(+0.70%)

Nasdaq
14,399.15
+127.42(+0.89%)