Dark

ED
Consolidated Edison, Inc.
stock NYSE

At Close

May 19, 2025 3:59:57 PM EDT

105.39USD+1.055%(+1.10)2,047,865

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:07:30 AM EDT

103.89USD-0.384%(-0.40)100

After-hours

May 19, 2025 4:00:30 PM EDT

105.38USD0.000%(0.00)10,057

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	104.350	105.4100	103.9000	105.38	+1.045%	2,047,865	0.000%
2025-05-16	102.030	104.4300	101.7000	104.29	+2.235%	2,758,882	+1.045%
2025-05-15	100.135	102.0900	99.8700	102.01	+2.760%	3,497,345	+3.304%
2025-05-14	99.265	99.6000	97.7800	99.27	-1.302%	3,383,905	+6.155%
2025-05-13	103.250	103.3100	100.1000	100.58	-2.859%	4,495,917	+4.772%
2025-05-12	105.630	106.6000	102.9500	103.54	-3.845%	3,918,415	+1.777%
2025-05-09	108.200	108.2000	107.0387	107.68	-0.065%	2,248,912	-2.136%
2025-05-08	110.650	110.9475	107.5000	107.75	-2.963%	3,652,455	-2.200%
2025-05-07	110.210	111.7600	110.2100	111.04	+0.516%	3,555,181	-5.097%
2025-05-06	109.840	111.3400	109.0300	110.47	+0.867%	2,186,858	-4.608%
2025-05-05	110.340	110.6703	108.9000	109.52	-0.464%	3,225,219	-3.780%
2025-05-02	110.360	111.8900	109.2500	110.03	-2.248%	3,421,767	-4.226%
2025-05-01	112.900	113.4600	111.5350	112.56	-0.169%	3,265,519	-6.379%
2025-04-30	112.810	113.2700	110.7000	112.75	+0.553%	4,940,839	-6.537%
2025-04-29	110.950	112.3800	110.3150	112.13	+0.900%	2,000,418	-6.020%
2025-04-28	110.260	111.2700	108.8600	111.13	+0.616%	2,938,240	-5.174%
2025-04-25	111.380	111.4800	109.7500	110.45	-0.755%	2,820,849	-4.590%
2025-04-24	112.280	112.5000	110.7800	111.29	-1.093%	2,389,269	-5.310%
2025-04-23	112.230	113.1000	111.3400	112.52	-0.688%	2,098,373	-6.346%
2025-04-22	111.500	113.5600	111.4710	113.30	+2.109%	1,833,656	-6.990%
2025-04-21	111.890	112.1500	109.9800	110.96	-1.017%	2,333,943	-5.029%
2025-04-17	111.470	113.4100	111.4000	112.10	+0.592%	2,055,242	-5.995%
2025-04-16	112.630	112.9800	111.0600	111.44	-0.331%	2,133,038	-5.438%
2025-04-15	112.420	112.8800	111.5800	111.81	-0.392%	2,314,523	-5.751%
2025-04-14	109.280	112.4450	108.9000	112.25	+2.194%	2,133,340	-6.120%
2025-04-11	108.180	110.6400	106.9600	109.84	+1.422%	2,617,288	-4.060%
2025-04-10	106.480	109.4900	105.5700	108.30	+2.392%	3,382,289	-2.696%
2025-04-09	105.160	108.7100	103.2800	105.77	-0.264%	4,912,769	-0.369%
2025-04-08	106.830	108.2650	104.8300	106.05	+0.617%	2,683,063	-0.632%
2025-04-07	107.040	109.3200	105.2100	105.40	-3.586%	4,405,486	-0.019%
2025-04-04	114.000	114.8700	108.1200	109.32	-3.016%	6,395,885	-3.604%
2025-04-03	112.430	113.4500	111.3914	112.72	+2.865%	4,175,537	-6.512%
2025-04-02	110.290	110.8400	109.0450	109.58	-0.436%	2,015,191	-3.833%
2025-04-01	110.190	110.6800	109.1300	110.06	-0.479%	2,507,642	-4.252%
2025-03-31	109.610	111.1100	109.0587	110.59	+1.673%	2,920,439	-4.711%
2025-03-28	108.880	109.4350	108.1200	108.77	+0.816%	2,392,331	-3.117%
2025-03-27	108.000	108.3925	107.2350	107.89	+0.400%	1,859,144	-2.326%
2025-03-26	105.870	107.7800	105.2700	107.46	+1.810%	1,836,112	-1.936%
2025-03-25	106.770	106.7700	104.6100	105.55	-1.198%	2,479,488	-0.161%
2025-03-24	107.220	108.3000	106.8100	106.83	-0.900%	1,825,059	-1.357%
2025-03-21	108.220	109.3600	107.3650	107.80	-0.627%	4,173,065	-2.245%
2025-03-20	107.780	108.6200	107.0300	108.48	+0.921%	1,834,736	-2.858%
2025-03-19	107.400	107.9600	106.8100	107.49	-0.297%	2,081,526	-1.963%
2025-03-18	107.220	108.0100	106.5367	107.81	+0.177%	2,800,287	-2.254%
2025-03-17	106.410	108.4300	105.9600	107.62	+1.137%	3,286,546	-2.081%
2025-03-14	103.870	106.7100	103.8000	106.41	+1.760%	3,625,433	-0.968%
2025-03-13	103.470	105.3500	103.3450	104.57	+1.880%	2,045,551	+0.775%
2025-03-12	102.410	103.3900	101.9200	102.64	-1.089%	3,172,809	+2.670%
2025-03-11	106.230	106.6600	103.7000	103.77	-2.710%	2,475,452	+1.552%
2025-03-10	104.280	107.9700	104.0000	106.66	+2.914%	3,399,699	-1.200%
2025-03-07	101.320	104.0813	100.7800	103.64	+2.705%	2,712,140	+1.679%
2025-03-06	100.240	101.6000	98.9700	100.91	+0.709%	4,233,321	+4.430%
2025-03-05	101.020	101.6600	99.6800	100.20	-1.909%	5,088,436	+5.170%
2025-03-04	104.800	105.8600	102.1100	102.15	-1.798%	3,513,685	+3.162%
2025-03-03	100.880	104.3100	100.8800	104.02	+2.463%	3,451,342	+1.307%
2025-02-28	101.110	101.6400	99.8250	101.52	+1.601%	4,470,478	+3.802%
2025-02-27	98.960	100.8200	98.3700	99.92	-0.040%	3,200,665	+5.464%
2025-02-26	100.190	100.4250	99.1000	99.96	-1.000%	2,000,888	+5.422%
2025-02-25	100.240	101.9500	99.7200	100.97	+1.294%	3,354,098	+4.368%
2025-02-24	98.810	100.7500	98.3001	99.68	+1.445%	2,583,101	+5.718%
2025-02-21	96.060	99.3400	95.8700	98.26	+2.611%	4,167,961	+7.246%
2025-02-20	95.010	96.0000	94.4950	95.76	+0.525%	2,553,860	+10.046%
2025-02-19	94.890	95.9400	94.5000	95.26	-0.522%	1,667,490	+10.624%
2025-02-18	94.790	96.0700	94.5400	95.76	+0.885%	2,475,807	+10.046%
2025-02-14	96.000	96.3900	94.8900	94.92	-0.774%	1,848,104	+11.020%
2025-02-13	94.600	95.9800	94.4900	95.66	+1.153%	1,732,790	+10.161%
2025-02-12	95.390	95.6050	93.5200	94.57	-1.807%	3,398,686	+11.431%
2025-02-11	96.570	96.7300	95.7500	96.31	-0.403%	2,832,669	+9.418%
2025-02-10	96.000	96.8300	95.2350	96.70	+0.645%	1,415,958	+8.976%
2025-02-07	95.110	96.2050	94.6350	96.08	+0.692%	1,470,353	+9.679%
2025-02-06	96.300	96.3350	94.8150	95.42	-0.800%	1,553,028	+10.438%
2025-02-05	95.810	96.4400	95.1900	96.19	+1.349%	1,808,861	+9.554%
2025-02-04	94.600	95.4000	93.6400	94.91	-0.743%	2,107,542	+11.032%
2025-02-03	93.740	96.0600	93.6700	95.62	+2.006%	3,091,574	+10.207%
2025-01-31	93.550	94.2400	93.2400	93.74	-0.128%	5,885,624	+12.417%
2025-01-30	93.100	94.0300	92.7000	93.86	+1.394%	2,220,420	+12.274%
2025-01-29	93.400	93.8500	92.2900	92.57	-0.878%	1,831,989	+13.838%
2025-01-28	94.400	94.8200	93.3150	93.39	-1.581%	2,422,283	+12.839%
2025-01-27	91.960	96.0700	91.7700	94.89	+4.735%	3,963,440	+11.055%
2025-01-24	90.400	91.0600	90.3550	90.60	-0.176%	2,452,977	+16.313%
2025-01-23	91.240	91.4400	90.3450	90.76	-0.011%	1,410,410	+16.108%
2025-01-22	92.870	92.8700	90.6550	90.77	-2.618%	1,666,505	+16.096%
2025-01-21	93.870	94.9600	92.8900	93.21	-0.470%	2,590,976	+13.057%
2025-01-17	91.990	93.8250	91.7350	93.65	+1.551%	3,339,489	+12.525%
2025-01-16	90.050	92.2300	90.0200	92.22	+2.205%	1,808,076	+14.270%
2025-01-15	89.820	90.5500	89.4200	90.23	+0.962%	1,906,614	+16.790%
2025-01-14	88.470	89.5800	88.2600	89.37	+1.017%	2,018,099	+17.914%
2025-01-13	88.370	88.4800	87.2800	88.47	+0.363%	1,680,124	+19.114%
2025-01-10	88.220	89.1100	87.7900	88.15	-0.966%	2,046,765	+19.546%
2025-01-08	87.880	89.0400	87.5200	89.01	+1.148%	1,622,675	+18.391%
2025-01-07	88.700	89.1700	87.7200	88.00	-0.419%	2,618,397	+19.750%
2025-01-06	88.440	88.8300	87.7000	88.37	-0.975%	1,926,568	+19.249%
2025-01-03	89.130	89.8500	88.7400	89.24	+0.236%	1,857,928	+18.086%
2025-01-02	89.730	90.0900	88.6800	89.03	-0.224%	1,476,812	+18.365%
2024-12-31	89.300	89.6400	88.5900	89.23	+0.079%	1,594,399	+18.099%
2024-12-30	89.470	89.4800	88.4100	89.16	-0.447%	1,334,669	+18.192%
2024-12-27	89.000	89.9561	88.8300	89.56	-0.033%	1,270,627	+17.664%
2024-12-26	89.230	90.1300	89.0000	89.59	+0.011%	1,278,501	+17.625%
2024-12-24	89.400	89.7334	89.0950	89.58	-0.100%	649,425	+17.638%
2024-12-23	89.890	89.8900	88.7900	89.67	-0.400%	1,888,276	+17.520%
2024-12-20	88.780	90.5300	88.7800	90.03	+1.078%	3,722,256	+17.050%
2024-12-19	88.680	90.2450	88.3700	89.07	+0.225%	2,423,247	+18.311%
2024-12-18	90.700	90.7900	88.7600	88.87	-2.169%	2,592,477	+18.578%
2024-12-17	90.810	91.9200	90.4300	90.84	-0.460%	2,104,209	+16.006%
2024-12-16	92.570	92.8799	91.0400	91.26	-1.543%	2,755,762	+15.472%
2024-12-13	92.600	93.1500	92.1000	92.69	+0.086%	1,775,197	+13.691%
2024-12-12	93.440	93.7350	92.4150	92.61	-0.151%	1,824,676	+13.789%
2024-12-11	94.650	94.6500	92.4000	92.75	-2.049%	2,225,079	+13.617%
2024-12-10	94.640	94.9900	93.2400	94.69	-0.095%	1,608,579	+11.289%
2024-12-09	94.640	95.4200	93.9310	94.78	-0.042%	2,332,272	+11.184%
2024-12-06	96.500	96.6750	94.3200	94.82	-1.741%	2,491,759	+11.137%
2024-12-05	96.690	97.3163	96.4100	96.50	-0.124%	2,366,878	+9.202%
2024-12-04	96.500	96.8900	95.9000	96.62	-0.933%	4,734,816	+9.066%
2024-12-03	99.380	99.3800	97.5200	97.53	-0.985%	1,466,489	+8.049%
2024-12-02	100.840	100.8400	98.2000	98.50	-2.078%	1,834,113	+6.985%
2024-11-29	101.400	101.8000	100.4800	100.59	-0.975%	848,540	+4.762%
2024-11-27	102.310	102.6450	101.4200	101.58	-0.118%	1,297,028	+3.741%
2024-11-26	99.720	101.8100	99.5541	101.70	+2.242%	2,352,285	+3.618%
2024-11-25	98.460	99.4800	98.1753	99.47	+1.129%	3,467,946	+5.941%
2024-11-22	98.900	99.2500	98.2000	98.36	-0.344%	1,134,965	+7.137%
2024-11-21	97.930	98.7100	97.3500	98.70	+0.838%	1,415,916	+6.768%
2024-11-20	96.600	97.9300	96.4250	97.88	+0.938%	1,889,863	+7.662%
2024-11-19	96.460	97.0800	95.3200	96.97	+0.539%	1,818,154	+8.673%
2024-11-18	96.040	96.9400	95.8200	96.45	+0.010%	1,762,469	+9.259%
2024-11-15	95.000	96.4900	95.0000	96.44	+1.260%	2,156,473	+9.270%
2024-11-14	95.700	95.8800	95.0600	95.24	-0.178%	2,001,391	+10.647%
2024-11-13	96.790	96.8800	94.8900	95.41	-1.680%	2,052,572	+10.450%
2024-11-12	98.480	98.4800	96.8400	97.04	-1.462%	2,552,449	+8.594%
2024-11-11	97.630	98.9650	97.5900	98.48	+0.357%	1,909,880	+7.006%
2024-11-08	98.140	98.9100	97.4300	98.13	+0.564%	2,770,385	+7.388%
2024-11-07	99.020	99.6900	97.2400	97.58	-1.395%	2,998,554	+7.993%
2024-11-06	98.650	99.8000	98.1400	98.96	-0.862%	3,634,147	+6.487%
2024-11-05	99.010	99.8500	98.3500	99.82	+0.676%	1,995,779	+5.570%
2024-11-04	99.490	100.5400	98.2000	99.15	-0.850%	2,039,495	+6.283%
2024-11-01	102.010	102.0600	99.5700	100.00	-1.652%	2,732,956	+5.380%
2024-10-31	102.810	103.7800	101.5600	101.68	-1.012%	3,490,723	+3.639%
2024-10-30	103.140	103.3950	102.1950	102.72	-0.185%	1,562,325	+2.590%
2024-10-29	104.270	104.3950	102.8050	102.91	-1.813%	1,377,824	+2.400%
2024-10-28	104.980	105.3750	104.7610	104.81	+0.201%	1,157,854	+0.544%
2024-10-25	107.410	107.4100	104.4950	104.60	-2.243%	1,406,814	+0.746%
2024-10-24	107.380	107.7500	106.6900	107.00	-0.372%	1,090,785	-1.514%
2024-10-23	105.980	107.4600	105.6300	107.40	+1.608%	1,606,770	-1.881%
2024-10-22	105.630	105.9900	104.6400	105.70	-0.527%	1,153,460	-0.303%
2024-10-21	106.790	107.1035	105.9400	106.26	-0.468%	1,347,898	-0.828%
2024-10-18	105.960	106.7700	105.2600	106.76	+1.041%	6,033,533	-1.293%
2024-10-17	106.440	106.4500	105.0050	105.66	-0.452%	1,673,286	-0.265%
2024-10-16	105.750	106.1800	105.2100	106.14	+0.654%	1,616,036	-0.716%
2024-10-15	104.820	106.4100	104.5750	105.45	+2.339%	2,703,027	-0.066%
2024-10-14	101.750	103.1400	101.3200	103.04	+0.704%	1,681,549	+2.271%
2024-10-11	101.910	102.3500	101.6650	102.32	+0.728%	1,282,664	+2.991%
2024-10-10	102.725	103.1600	101.5020	101.58	-0.772%	1,137,815	+3.741%
2024-10-09	101.960	102.9300	101.6710	102.37	+0.255%	1,068,865	+2.940%
2024-10-08	101.670	102.9400	101.2600	102.11	+0.959%	1,283,244	+3.202%
2024-10-07	102.700	102.7000	100.9400	101.14	-1.949%	1,916,616	+4.192%
2024-10-04	102.790	103.3400	102.2700	103.15	-0.836%	935,809	+2.162%
2024-10-03	104.810	104.8100	103.5800	104.02	-0.412%	854,444	+1.307%
2024-10-02	104.320	104.8650	103.9502	104.45	-0.666%	938,714	+0.890%
2024-10-01	104.250	105.5900	103.5600	105.15	+0.980%	1,219,818	+0.219%
2024-09-30	104.430	104.4300	103.1450	104.13	+0.077%	1,331,315	+1.200%
2024-09-27	103.470	104.5900	103.4100	104.05	+0.902%	1,278,760	+1.278%
2024-09-26	102.410	103.9800	102.2600	103.12	-0.039%	1,321,267	+2.192%
2024-09-25	103.250	103.4400	102.2700	103.16	+0.331%	1,090,152	+2.152%
2024-09-24	103.210	104.2600	102.7000	102.82	-1.154%	1,030,259	+2.490%
2024-09-23	103.680	104.4400	103.2900	104.02	+0.648%	1,009,031	+1.307%
2024-09-20	102.230	103.5650	101.9801	103.35	+1.204%	3,133,938	+1.964%
2024-09-19	101.490	102.4250	100.9500	102.12	-1.247%	1,738,408	+3.192%
2024-09-18	104.380	104.8800	102.5500	103.41	-1.081%	1,316,016	+1.905%
2024-09-17	104.520	105.2900	104.0000	104.54	-0.296%	1,275,590	+0.804%
2024-09-16	105.040	105.8200	104.7600	104.85	+0.277%	1,427,377	+0.505%
2024-09-13	103.590	104.7400	103.2100	104.56	+1.132%	1,244,451	+0.784%
2024-09-12	103.710	104.5750	103.2500	103.39	-0.414%	1,481,849	+1.925%
2024-09-11	104.530	104.7450	103.0300	103.82	-1.096%	2,024,973	+1.503%
2024-09-10	104.880	105.6200	104.3800	104.97	+0.210%	1,230,950	+0.391%
2024-09-09	103.390	104.8200	103.3500	104.75	+1.423%	1,409,194	+0.601%
2024-09-06	104.150	104.3800	103.2100	103.28	-0.491%	1,625,336	+2.033%
2024-09-05	105.000	105.2900	103.4800	103.79	-0.584%	1,432,918	+1.532%
2024-09-04	103.560	104.9400	103.5600	104.40	+1.084%	1,250,473	+0.939%
2024-09-03	101.740	103.5100	101.5500	103.28	+1.694%	2,071,163	+2.033%
2024-08-30	101.000	101.8300	100.8550	101.56	+0.744%	2,153,321	+3.761%
2024-08-29	100.290	100.8600	99.4500	100.81	+0.418%	1,098,712	+4.533%
2024-08-28	99.780	101.1000	99.4300	100.39	+0.803%	923,044	+4.971%
2024-08-27	100.770	101.2500	99.5100	99.59	-1.298%	898,070	+5.814%
2024-08-26	100.930	101.7200	100.6800	100.90	+0.298%	1,079,546	+4.440%
2024-08-23	100.840	101.0900	100.2500	100.60	-0.070%	1,572,860	+4.751%
2024-08-22	100.320	100.8424	100.0000	100.67	+0.249%	1,533,260	+4.679%
2024-08-21	100.110	100.7800	100.0100	100.42	+0.250%	1,881,935	+4.939%
2024-08-20	100.520	101.1700	100.0600	100.17	-0.239%	1,420,541	+5.201%
2024-08-19	100.300	100.6744	99.9900	100.41	+0.310%	1,730,903	+4.950%
2024-08-16	99.500	100.5100	98.9750	100.10	+0.877%	1,604,109	+5.275%
2024-08-15	99.900	100.4700	98.6400	99.23	-1.616%	2,695,897	+6.198%
2024-08-14	100.310	101.4900	99.8800	100.86	-0.728%	1,609,592	+4.481%
2024-08-13	102.020	102.6300	101.3250	101.60	-0.334%	1,474,875	+3.720%
2024-08-12	100.735	101.9800	100.5010	101.94	+0.911%	1,189,677	+3.375%
2024-08-09	100.590	101.1300	99.2100	101.02	+0.517%	1,456,873	+4.316%
2024-08-08	100.630	101.4700	100.1100	100.50	-0.682%	1,762,285	+4.856%
2024-08-07	101.000	102.2200	100.1900	101.19	+0.297%	1,720,848	+4.141%
2024-08-06	100.700	102.1650	100.7000	100.89	+0.189%	1,680,902	+4.450%
2024-08-05	102.850	103.3800	100.5700	100.70	-1.110%	2,697,368	+4.647%
2024-08-02	103.150	105.9900	100.0600	101.83	+1.617%	4,175,523	+3.486%
2024-08-01	98.140	100.2600	97.3800	100.21	+2.758%	2,298,584	+5.159%
2024-07-31	98.240	98.2400	97.0500	97.52	-0.652%	1,507,388	+8.060%
2024-07-30	96.790	98.3800	96.6700	98.16	+1.332%	1,053,773	+7.355%
2024-07-29	96.630	97.0900	95.9950	96.87	+0.446%	1,280,669	+8.785%
2024-07-26	96.180	97.0200	95.9600	96.44	+0.542%	1,368,190	+9.270%
2024-07-25	96.450	97.8200	95.5000	95.92	+0.042%	1,786,873	+9.862%
2024-07-24	94.000	95.9200	93.7050	95.88	+2.820%	2,109,063	+9.908%
2024-07-23	94.440	94.4400	93.2200	93.25	-1.469%	1,208,854	+13.008%
2024-07-22	93.100	94.7300	93.0200	94.64	+0.638%	1,472,374	+11.348%
2024-07-19	94.570	94.6300	93.5900	94.04	-0.074%	1,625,942	+12.059%
2024-07-18	93.390	95.0800	93.3900	94.11	+0.373%	2,092,521	+11.975%
2024-07-17	91.970	94.2300	91.5950	93.76	+2.414%	1,999,867	+12.393%
2024-07-16	90.790	91.5800	90.3010	91.55	+1.429%	1,439,504	+15.106%
2024-07-15	91.660	91.8600	90.1800	90.26	-2.094%	1,427,172	+16.752%
2024-07-12	91.890	92.5610	91.5800	92.19	+0.798%	1,139,782	+14.307%
2024-07-11	90.170	91.7000	89.8000	91.46	+1.769%	1,255,650	+15.220%
2024-07-10	89.180	90.0000	88.6500	89.87	+1.148%	1,128,491	+17.258%
2024-07-09	88.300	89.2250	88.2104	88.85	+0.486%	1,518,332	+18.604%
2024-07-08	89.280	89.3759	88.3150	88.42	-0.952%	1,091,027	+19.181%
2024-07-05	88.800	89.6000	88.4750	89.27	+0.631%	1,343,554	+18.046%
2024-07-03	88.950	89.5600	88.5500	88.71	-0.292%	902,433	+18.792%
2024-07-02	88.980	89.2700	88.7300	88.97	+0.180%	1,088,381	+18.444%
2024-07-01	89.760	90.0800	88.5600	88.81	-0.682%	1,099,110	+18.658%
2024-06-28	89.970	89.9800	88.7700	89.42	-0.290%	2,553,179	+17.848%
2024-06-27	89.650	89.9000	89.2600	89.68	+0.011%	1,177,518	+17.507%
2024-06-26	88.920	89.8300	88.5200	89.67	+0.313%	1,763,525	+17.520%
2024-06-25	91.060	91.1350	89.2800	89.39	-2.060%	1,393,436	+17.888%
2024-06-24	90.470	91.8199	90.4200	91.27	+1.029%	1,359,803	+15.460%
2024-06-21	90.650	91.4500	90.3100	90.34	-0.210%	3,034,344	+16.648%
2024-06-20	90.550	91.2200	90.2600	90.53	+0.155%	1,326,288	+16.403%
2024-06-18	90.450	90.9400	89.7500	90.39	-0.287%	1,266,496	+16.584%
2024-06-17	90.390	91.0100	90.1000	90.65	-0.242%	1,290,514	+16.249%
2024-06-14	90.270	91.3000	90.0500	90.87	+0.287%	1,175,619	+15.968%
2024-06-13	91.260	91.4909	90.1700	90.61	-0.582%	1,552,180	+16.301%
2024-06-12	92.550	92.7000	90.6800	91.14	-0.665%	1,300,566	+15.624%
2024-06-11	91.680	92.1700	91.1110	91.75	-0.617%	1,264,625	+14.856%
2024-06-10	91.370	92.3600	91.0800	92.32	+0.775%	1,728,278	+14.146%
2024-06-07	91.030	92.0800	90.9893	91.61	-0.305%	1,258,088	+15.031%
2024-06-06	92.380	92.9050	91.7200	91.89	-0.767%	1,367,619	+14.681%
2024-06-05	93.560	93.6500	92.2400	92.60	-1.195%	2,080,682	+13.801%
2024-06-04	93.410	94.1600	92.8000	93.72	+0.043%	3,379,051	+12.441%
2024-06-03	94.550	95.2100	93.4400	93.68	-0.920%	2,149,099	+12.489%
2024-05-31	92.830	94.8800	92.7700	94.55	+2.271%	6,874,434	+11.454%
2024-05-30	92.360	92.7800	92.1700	92.45	+0.588%	1,860,719	+13.986%
2024-05-29	92.710	92.9200	91.8700	91.91	-1.395%	1,930,170	+14.656%
2024-05-28	94.230	95.3200	93.1300	93.21	-1.292%	1,999,303	+13.057%
2024-05-24	94.100	94.6000	93.7200	94.43	+0.597%	1,581,436	+11.596%
2024-05-23	95.360	95.7600	93.7400	93.87	-2.351%	1,992,064	+12.262%
2024-05-22	96.140	98.1100	95.7900	96.13	-0.218%	3,583,070	+9.622%
2024-05-21	96.630	97.2000	95.8700	96.34	-0.176%	1,417,165	+9.383%
2024-05-20	97.220	97.2400	96.4400	96.51	-0.608%	1,077,603	+9.191%
2024-05-17	97.040	97.1700	96.3900	97.10	+0.196%	1,485,387	+8.527%
2024-05-16	96.960	97.3100	96.5500	96.91	0.000%	2,325,427	+8.740%
2024-05-15	97.490	97.6800	96.6700	96.91	+0.279%	1,692,201	+8.740%
2024-05-14	97.300	97.4300	96.0200	96.64	-1.024%	1,666,136	+9.044%
2024-05-13	97.700	98.4700	97.5500	97.64	-0.061%	1,479,445	+7.927%
2024-05-10	98.440	98.5500	97.6000	97.70	-0.428%	1,653,663	+7.861%
2024-05-09	97.550	98.2500	96.9600	98.12	+0.564%	1,576,344	+7.399%
2024-05-08	97.340	98.1200	96.6400	97.57	+0.072%	2,152,465	+8.005%
2024-05-07	96.740	97.5600	95.9100	97.50	+1.425%	1,971,808	+8.082%
2024-05-06	95.640	96.2600	95.0700	96.13	+0.596%	2,029,253	+9.622%
2024-05-03	96.000	96.7600	94.9700	95.56	+0.325%	2,431,577	+10.276%
2024-05-02	95.100	95.6200	94.4600	95.25	+0.475%	1,940,365	+10.635%
2024-05-01	94.050	95.4400	93.7820	94.80	+0.424%	2,328,101	+11.160%
2024-04-30	93.310	94.8600	92.7800	94.40	+0.458%	3,617,557	+11.631%
2024-04-29	93.310	94.1800	93.3100	93.97	+1.119%	1,083,390	+12.142%
2024-04-26	94.110	94.3800	92.9300	92.93	-1.254%	1,348,275	+13.397%
2024-04-25	93.430	94.3600	92.6900	94.11	+0.728%	2,153,286	+11.975%
2024-04-24	92.050	93.7500	91.3200	93.43	+0.636%	1,944,980	+12.790%
2024-04-23	92.370	93.3800	92.2500	92.84	+0.119%	1,774,100	+13.507%
2024-04-22	91.460	92.8550	91.2501	92.73	+1.046%	1,734,487	+13.642%
2024-04-19	91.410	92.5300	91.1300	91.77	+0.957%	7,124,877	+14.831%
2024-04-18	90.660	91.1800	89.6700	90.90	+0.631%	2,363,363	+15.930%
2024-04-17	88.020	90.5300	87.8500	90.33	+3.329%	2,864,211	+16.661%
2024-04-16	89.040	89.2650	87.4000	87.42	-2.127%	2,012,294	+20.544%
2024-04-15	89.780	90.2250	88.8100	89.32	+0.779%	3,385,176	+17.980%
2024-04-12	88.740	89.3300	88.0200	88.63	+0.090%	1,395,978	+18.899%
2024-04-11	89.390	89.3900	88.1400	88.55	-0.382%	1,325,849	+19.006%
2024-04-10	89.510	89.7500	88.3000	88.89	-2.458%	1,623,462	+18.551%
2024-04-09	90.780	91.1600	90.3500	91.13	+0.585%	1,184,146	+15.637%
2024-04-08	89.690	90.7701	89.4900	90.60	+1.060%	1,437,861	+16.313%
2024-04-05	89.670	90.0050	88.8900	89.65	-0.599%	1,737,921	+17.546%
2024-04-04	90.490	90.7300	89.3600	90.19	+0.334%	1,666,995	+16.842%
2024-04-03	90.540	90.8600	89.7850	89.89	-0.784%	1,404,637	+17.232%
2024-04-02	90.410	91.7300	90.4100	90.60	+0.299%	1,829,435	+16.313%
2024-04-01	90.790	90.9200	89.6800	90.33	-0.529%	1,109,597	+16.661%
2024-03-28	90.210	90.9000	89.7900	90.81	+0.844%	1,785,835	+16.044%
2024-03-27	87.920	90.0900	87.9200	90.05	+2.973%	1,935,394	+17.024%
2024-03-26	88.440	88.5300	87.1600	87.45	-1.186%	1,411,961	+20.503%
2024-03-25	88.750	89.0400	88.0000	88.50	-0.113%	1,163,704	+19.073%
2024-03-22	89.150	89.3500	88.3750	88.60	-0.056%	1,507,460	+18.939%
2024-03-21	89.240	89.7300	88.6100	88.65	-0.438%	2,162,914	+18.872%
2024-03-20	89.440	90.2100	88.6150	89.04	-0.747%	1,545,741	+18.351%
2024-03-19	89.390	89.8000	88.7800	89.71	+0.809%	1,507,656	+17.467%
2024-03-18	88.800	89.3600	88.4400	88.99	+0.056%	1,354,935	+18.418%
2024-03-15	88.050	89.2200	88.0500	88.94	+0.304%	3,462,511	+18.484%
2024-03-14	89.200	89.5386	88.0350	88.67	-1.005%	1,450,252	+18.845%
2024-03-13	90.400	91.1000	89.4400	89.57	-0.400%	1,673,563	+17.651%
2024-03-12	90.370	91.0600	89.9100	89.93	-0.958%	1,316,827	+17.180%
2024-03-11	90.170	91.0000	89.7500	90.80	+0.755%	1,197,165	+16.057%
2024-03-08	90.170	90.3400	89.1700	90.12	+0.200%	1,072,856	+16.933%
2024-03-07	90.760	90.9200	89.7300	89.94	+0.100%	1,007,905	+17.167%
2024-03-06	89.560	90.2750	89.4400	89.85	+0.966%	1,436,735	+17.284%
2024-03-05	89.550	90.7900	88.6600	88.99	-0.157%	2,037,247	+18.418%
2024-03-04	86.560	89.4000	86.5600	89.13	+2.437%	1,960,927	+18.232%
2024-03-01	86.990	87.1098	85.8500	87.01	-0.229%	1,571,973	+21.113%
2024-02-29	87.030	87.7400	86.6500	87.21	+0.646%	2,803,360	+20.835%
2024-02-28	86.850	87.2800	86.4500	86.65	-0.265%	1,185,454	+21.616%
2024-02-27	86.530	87.1800	86.1600	86.88	+0.777%	1,159,107	+21.294%
2024-02-26	87.710	87.7550	86.0900	86.21	-1.956%	1,562,868	+22.236%
2024-02-23	88.090	88.8500	87.6950	87.93	+0.023%	1,190,734	+19.845%
2024-02-22	87.910	88.2100	86.7300	87.91	-0.790%	1,628,834	+19.873%
2024-02-21	88.110	88.7936	87.7200	88.61	+1.176%	1,747,225	+18.926%
2024-02-20	87.430	88.6650	87.0300	87.58	+0.298%	1,974,526	+20.324%
2024-02-16	87.550	88.3800	86.7300	87.32	-1.020%	2,949,343	+20.683%
2024-02-15	87.020	88.3600	86.8800	88.22	+1.589%	2,168,515	+19.451%
2024-02-14	87.040	87.4100	86.4500	86.84	+0.196%	2,412,954	+21.350%
2024-02-13	88.460	88.8600	85.9300	86.67	-3.108%	3,513,616	+21.588%
2024-02-12	89.080	89.5600	88.4400	89.45	+0.438%	1,627,308	+17.809%
2024-02-09	88.360	89.1400	88.2900	89.06	+0.440%	1,457,619	+18.325%
2024-02-08	89.070	89.4800	88.1100	88.67	-0.894%	1,626,478	+18.845%
2024-02-07	90.140	90.1900	89.1550	89.47	-0.334%	1,413,513	+17.782%
2024-02-06	89.340	90.3739	89.2100	89.77	+0.112%	1,621,500	+17.389%
2024-02-05	90.320	90.9100	89.6200	89.67	-1.570%	1,852,011	+17.520%
2024-02-02	92.030	92.3200	90.1800	91.10	-1.811%	1,978,373	+15.675%
2024-02-01	90.390	92.8200	90.0000	92.78	+2.068%	1,625,052	+13.581%
2024-01-31	91.480	91.7700	90.3400	90.90	+0.243%	3,138,166	+15.930%
2024-01-30	90.420	91.2200	90.0400	90.68	+0.099%	1,550,005	+16.211%
2024-01-29	90.000	91.1150	89.5800	90.59	+0.633%	2,173,342	+16.326%
2024-01-26	90.000	90.2400	89.4350	90.02	+0.390%	2,218,871	+17.063%
2024-01-25	89.140	89.7200	88.3800	89.67	+1.529%	1,548,425	+17.520%
2024-01-24	89.830	89.8600	88.0750	88.32	-0.898%	1,932,368	+19.316%
2024-01-23	89.060	89.5300	88.5250	89.12	-0.090%	1,586,101	+18.245%
2024-01-22	89.860	90.3900	88.6900	89.20	-0.734%	1,678,501	+18.139%
2024-01-19	89.370	90.1190	88.8300	89.86	+0.515%	1,689,928	+17.271%
2024-01-18	90.090	90.2600	88.9200	89.40	-1.270%	1,682,318	+17.875%
2024-01-17	91.060	92.3800	89.9300	90.55	-1.103%	1,885,348	+16.378%
2024-01-16	91.410	92.5050	91.0400	91.56	-0.065%	2,038,202	+15.094%
2024-01-12	91.780	92.0200	91.2700	91.62	+0.405%	2,202,499	+15.019%
2024-01-11	93.850	93.8500	91.0700	91.25	-3.255%	2,045,304	+15.485%
2024-01-10	93.530	94.7800	93.3800	94.32	+0.662%	1,572,378	+11.726%
2024-01-09	93.630	93.9250	93.1500	93.70	-0.117%	1,291,766	+12.465%
2024-01-08	93.410	93.8800	93.0700	93.81	+0.310%	1,203,530	+12.333%
2024-01-05	93.050	94.0100	92.9200	93.52	+0.290%	1,971,991	+12.682%
2024-01-04	93.490	94.0000	92.9000	93.25	+0.269%	1,727,129	+13.008%
2024-01-03	92.610	93.0800	92.1200	93.00	+0.638%	2,014,288	+13.312%
2024-01-02	90.700	92.5500	90.5600	92.41	+1.583%	1,806,880	+14.035%
2023-12-29	90.340	91.0000	90.0400	90.97	+0.353%	1,305,500	+15.840%
2023-12-28	89.650	90.7700	89.6319	90.65	+0.947%	1,402,527	+16.249%
2023-12-27	90.140	90.2700	89.5500	89.80	-0.521%	1,333,004	+17.350%
2023-12-26	89.410	90.5100	89.3310	90.27	+0.658%	932,313	+16.739%
2023-12-22	89.780	90.5500	89.5450	89.68	+0.527%	865,600	+17.507%
2023-12-21	89.450	90.2050	88.6000	89.21	-0.157%	1,940,673	+18.126%
2023-12-20	90.240	90.4950	89.3300	89.35	-1.063%	2,498,888	+17.941%
2023-12-19	90.120	90.5450	89.7400	90.31	+0.344%	1,725,979	+16.687%
2023-12-18	90.110	90.7720	89.7100	90.00	+0.167%	2,183,772	+17.089%
2023-12-15	91.500	91.5000	89.2150	89.85	-2.241%	4,549,500	+17.284%
2023-12-14	94.390	94.6000	91.7700	91.91	-2.234%	3,229,112	+14.656%
2023-12-13	91.920	94.3300	91.3900	94.01	+2.486%	1,881,510	+12.094%
2023-12-12	92.090	92.0900	91.2400	91.73	-0.152%	1,351,167	+14.881%
2023-12-11	91.250	91.9000	90.7800	91.87	+0.350%	1,660,838	+14.706%
2023-12-08	92.390	92.5250	90.8600	91.55	-0.963%	1,910,749	+15.106%
2023-12-07	92.030	93.1600	91.3100	92.44	+0.862%	3,032,849	+13.998%
2023-12-06	91.600	91.9900	90.7400	91.65	+0.504%	1,260,135	+14.981%
2023-12-05	92.020	92.2599	90.9050	91.19	-0.870%	1,301,056	+15.561%
2023-12-04	91.060	92.7700	90.7000	91.99	+0.338%	1,872,335	+14.556%
2023-12-01	90.320	91.6800	89.7800	91.68	+1.742%	1,519,135	+14.943%
2023-11-30	90.100	90.4300	89.3500	90.11	+0.189%	3,843,385	+16.946%
2023-11-29	90.830	91.3525	89.6300	89.94	-0.947%	2,174,508	+17.167%
2023-11-28	90.670	91.5600	90.3010	90.80	+0.143%	1,402,143	+16.057%
2023-11-27	91.010	91.1900	90.1900	90.67	-0.319%	1,703,343	+16.224%

document.getElementById("KnmcpM").onerror = function(){this.style.display='none';}; .dark-mode .X46Tj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X46Tj4{ color: #333333; background-color: white; border: 2px solid #333333; }EDConsolidated Edison, Inc.stock NYSE

ED
Consolidated Edison, Inc.
stock NYSE