Dark

ED
Consolidated Edison, Inc.
stock NYSE

Market Open

Jul 15, 2026 2:49:31 PM EDT

110.96USD-0.893%(-1.00)480,665

110.89Bid 111.00Ask 0.11Spread

Pre-market

Jul 13, 2026 9:08:30 AM EDT

111.65USD-0.277%(-0.31)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

111.96USD-0.004%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	111.7600	112.2400	110.3700	110.9600	-0.893%	480,665	0.000%
2026-07-14	111.9900	112.8250	111.3700	111.9600	+0.125%	1,619,758	-0.893%
2026-07-13	111.6100	112.5250	111.0900	111.8200	+0.630%	2,070,197	-0.769%
2026-07-10	110.2700	111.4300	110.1800	111.1200	+0.771%	1,343,909	-0.144%
2026-07-09	111.9300	112.2600	110.2200	110.2700	-1.624%	2,051,881	+0.626%
2026-07-08	113.6400	114.1700	111.8100	112.0900	-0.797%	1,582,908	-1.008%
2026-07-07	113.2000	115.2600	112.5400	112.9900	+0.938%	2,916,401	-1.797%
2026-07-06	113.6300	113.6300	111.7400	111.9400	-1.798%	2,617,183	-0.875%
2026-07-02	112.1900	114.0900	111.4000	113.9900	+2.740%	2,172,234	-2.658%
2026-07-01	110.9300	111.4850	110.3500	110.9500	+0.289%	1,906,821	+0.009%
2026-06-30	111.6000	112.2300	110.4300	110.6300	-1.478%	2,187,298	+0.298%
2026-06-29	111.6500	112.4000	111.2400	112.2900	+0.205%	1,676,540	-1.184%
2026-06-26	111.7000	112.1600	110.7800	112.0600	+1.174%	2,642,425	-0.982%
2026-06-25	110.7600	111.6300	109.8450	110.7600	+0.036%	1,738,866	+0.181%
2026-06-24	109.1800	110.8600	108.8700	110.7200	+1.811%	3,070,364	+0.217%
2026-06-23	107.6800	109.0700	106.9950	108.7500	+1.712%	2,420,291	+2.032%
2026-06-22	106.4700	107.8100	105.9200	106.9200	+0.527%	3,164,978	+3.779%
2026-06-18	106.6300	107.8450	105.6900	106.3600	-0.635%	6,554,973	+4.325%
2026-06-17	107.4700	108.2200	106.1500	107.0400	-1.227%	2,592,763	+3.662%
2026-06-16	107.6900	109.2300	107.2000	108.3700	+0.603%	1,657,063	+2.390%
2026-06-15	107.1100	108.5900	106.3500	107.7200	-0.019%	2,228,353	+3.008%
2026-06-12	107.0800	108.3500	106.9500	107.7400	+0.842%	1,916,138	+2.989%
2026-06-11	108.7400	109.4200	106.6200	106.8400	-0.706%	2,106,949	+3.856%
2026-06-10	109.0100	109.0200	106.7000	107.6000	+1.128%	2,359,197	+3.123%
2026-06-09	104.9200	107.7200	104.0501	106.4000	+2.004%	2,044,872	+4.286%
2026-06-08	105.8300	106.2500	104.2900	104.3100	-1.835%	1,733,168	+6.375%
2026-06-05	104.9200	107.4500	104.5000	106.2600	+2.095%	1,810,111	+4.423%
2026-06-04	104.0100	104.7100	102.8200	104.0800	+0.580%	1,910,242	+6.610%
2026-06-03	104.2600	106.4000	103.4100	103.4800	-0.299%	2,838,730	+7.228%
2026-06-02	102.8700	104.7500	102.8700	103.7900	+0.183%	3,356,395	+6.908%
2026-06-01	105.0000	105.1500	103.6000	103.6000	-1.922%	1,940,669	+7.104%
2026-05-29	106.3600	107.2532	105.0800	105.6300	-0.630%	8,332,949	+5.046%
2026-05-28	108.0900	108.5600	106.0800	106.3000	-1.583%	2,083,490	+4.384%
2026-05-27	107.4500	109.2400	107.0900	108.0100	+0.288%	3,157,919	+2.731%
2026-05-26	108.2500	108.6200	107.6600	107.7000	-0.774%	1,934,068	+3.027%
2026-05-22	107.1000	108.7600	106.7000	108.5400	+1.061%	2,238,114	+2.230%
2026-05-21	106.5900	107.8000	106.3100	107.4000	+1.035%	1,731,758	+3.315%
2026-05-20	107.7800	108.3300	105.8900	106.3000	-1.701%	1,945,123	+4.384%
2026-05-19	107.5900	108.8100	106.5500	108.1400	+1.530%	3,361,468	+2.608%
2026-05-18	106.1600	107.6200	105.6000	106.5100	+1.091%	3,061,493	+4.178%
2026-05-15	107.4000	107.5100	105.3100	105.3600	-1.652%	2,328,375	+5.315%
2026-05-14	106.4700	107.3150	105.9700	107.1300	+0.914%	2,006,443	+3.575%
2026-05-13	105.1300	106.3600	104.7100	106.1600	-0.692%	2,463,956	+4.521%
2026-05-12	107.2800	107.6050	106.0100	106.9000	+0.650%	3,283,746	+3.798%
2026-05-11	106.9500	107.6700	105.6900	106.2100	-0.094%	2,115,166	+4.472%
2026-05-08	107.3000	107.6100	104.6150	106.3100	-0.075%	2,580,156	+4.374%
2026-05-07	106.1600	107.0900	105.3200	106.3900	-0.449%	3,106,228	+4.296%
2026-05-06	109.1400	109.2950	106.7700	106.8700	-2.089%	2,281,325	+3.827%
2026-05-05	109.6600	110.3300	108.9000	109.1500	-0.438%	1,776,095	+1.658%
2026-05-04	110.0400	111.3300	109.1850	109.6300	-0.778%	2,909,905	+1.213%
2026-05-01	111.4700	112.4300	110.4800	110.4900	-0.897%	2,280,559	+0.425%
2026-04-30	109.0400	111.5700	108.0600	111.4900	+2.397%	2,918,823	-0.475%
2026-04-29	108.9900	110.0300	108.3300	108.8800	-0.675%	1,512,457	+1.910%
2026-04-28	110.2200	110.4900	108.9600	109.6200	+0.726%	1,573,993	+1.222%
2026-04-27	109.3600	110.1250	108.8100	108.8300	-0.211%	1,260,091	+1.957%
2026-04-24	109.4500	110.0000	108.6600	109.0600	-1.079%	1,418,006	+1.742%
2026-04-23	109.2600	110.5250	108.5900	110.2500	+1.961%	1,638,833	+0.644%
2026-04-22	108.9400	109.5299	107.6450	108.1300	-0.055%	1,497,709	+2.617%
2026-04-21	109.8400	110.3400	107.9800	108.1900	-1.350%	1,527,747	+2.560%
2026-04-20	109.6500	111.3399	109.2400	109.6700	-0.436%	1,424,380	+1.176%
2026-04-17	109.7600	110.3200	108.2100	110.1500	-0.335%	2,109,412	+0.735%
2026-04-16	110.0300	111.0600	109.2600	110.5200	+0.218%	1,621,833	+0.398%
2026-04-15	110.8200	111.4450	109.9500	110.2800	-1.236%	1,669,101	+0.617%
2026-04-14	111.4100	111.9250	110.4800	111.6600	-0.206%	1,814,990	-0.627%
2026-04-13	113.5400	113.7250	111.2200	111.8900	-1.471%	1,488,551	-0.831%
2026-04-10	113.9300	115.2900	113.2250	113.5600	-1.235%	1,123,408	-2.290%
2026-04-09	113.4500	115.6600	113.4500	114.9800	+1.242%	1,742,929	-3.496%
2026-04-08	112.0900	113.6800	111.0600	113.5700	-0.778%	2,617,532	-2.298%
2026-04-07	114.8000	115.6700	114.3600	114.4600	-0.131%	1,360,204	-3.058%
2026-04-06	114.7000	115.6200	114.1705	114.6100	-0.710%	1,199,039	-3.185%
2026-04-02	114.5700	115.8600	114.1668	115.4300	+1.334%	1,614,446	-3.872%
2026-04-01	112.4700	114.0550	112.2000	113.9100	+0.645%	1,690,490	-2.590%
2026-03-31	114.0700	114.0700	111.4100	113.1800	-0.185%	4,177,230	-1.961%
2026-03-30	112.8600	113.9700	111.9500	113.3900	+1.531%	2,271,939	-2.143%
2026-03-27	111.7800	112.0900	110.9000	111.6800	+0.143%	1,776,468	-0.645%
2026-03-26	110.2300	112.0850	109.9680	111.5200	+1.354%	1,501,149	-0.502%
2026-03-25	110.2100	111.1300	109.3300	110.0300	+0.137%	1,927,185	+0.845%
2026-03-24	108.9900	111.1900	108.4800	109.8800	+0.706%	1,505,247	+0.983%
2026-03-23	110.8300	110.8300	108.8050	109.1100	-0.311%	1,735,271	+1.696%
2026-03-20	111.8200	111.9686	108.8200	109.4500	-2.006%	4,149,896	+1.380%
2026-03-19	113.6200	113.8810	111.3800	111.6900	-1.621%	1,764,437	-0.654%
2026-03-18	114.5700	114.7600	113.3700	113.5300	-1.192%	1,175,114	-2.264%
2026-03-17	116.1000	116.2300	114.6600	114.9000	-0.485%	1,792,533	-3.429%
2026-03-16	115.6200	115.7500	114.3208	115.4600	+0.505%	2,851,096	-3.897%
2026-03-13	114.1600	115.3700	113.5500	114.8800	+1.547%	1,762,731	-3.412%
2026-03-12	111.7300	114.4000	111.2100	113.1300	+1.244%	1,748,418	-1.918%
2026-03-11	111.2000	111.9800	110.6500	111.7400	+0.395%	1,438,211	-0.698%
2026-03-10	111.3500	112.2600	110.6850	111.3000	-0.447%	1,615,838	-0.305%
2026-03-09	112.5400	112.7500	111.0900	111.8000	-0.428%	2,255,756	-0.751%
2026-03-06	110.9800	112.5550	110.0000	112.2800	+1.418%	2,341,746	-1.176%
2026-03-05	111.9900	112.2000	110.2500	110.7100	-1.582%	2,705,764	+0.226%
2026-03-04	112.3700	112.7000	110.6200	112.4900	+0.116%	2,267,091	-1.360%
2026-03-03	111.5000	113.3100	109.8900	112.3600	+0.268%	2,740,367	-1.246%
2026-03-02	112.4800	113.7500	111.8750	112.0600	-0.409%	2,698,445	-0.982%
2026-02-27	111.6800	112.9500	111.0200	112.5200	+1.589%	5,310,455	-1.386%
2026-02-26	111.6100	111.8100	110.5500	110.7600	-0.216%	2,694,208	+0.181%
2026-02-25	111.2100	111.5200	109.9000	111.0000	-0.009%	2,679,165	-0.036%
2026-02-24	110.2600	111.4400	110.0000	111.0100	-1.008%	6,871,343	-0.045%
2026-02-23	111.0100	113.0100	110.0000	112.1400	+2.122%	2,649,348	-1.052%
2026-02-20	114.0000	114.0000	109.0600	109.8100	-1.885%	3,485,381	+1.047%
2026-02-19	112.2400	112.9300	111.4700	111.9200	+0.278%	2,764,709	-0.858%
2026-02-18	112.8400	113.2600	111.0500	111.6100	-2.028%	1,844,790	-0.582%
2026-02-17	114.6100	115.2500	113.0600	113.9200	+0.176%	2,565,529	-2.598%
2026-02-13	111.7700	114.0200	110.9800	113.7200	+1.790%	2,275,124	-2.427%
2026-02-12	110.0000	112.9150	109.4500	111.7200	+1.684%	1,523,229	-0.680%
2026-02-11	108.1100	109.9800	107.6500	109.8700	+1.328%	1,354,140	+0.992%
2026-02-10	107.1400	109.5700	106.5300	108.4300	+1.640%	2,368,045	+2.333%
2026-02-09	107.2900	108.0000	106.1000	106.6800	-0.615%	1,294,322	+4.012%
2026-02-06	109.5600	110.6000	106.7000	107.3400	-1.405%	2,743,745	+3.372%
2026-02-05	109.2700	110.1300	108.5000	108.8700	+0.452%	1,811,493	+1.920%
2026-02-04	108.1000	109.5700	107.5100	108.3800	+0.866%	2,463,149	+2.381%
2026-02-03	105.6300	107.8200	104.9700	107.4500	+1.926%	1,988,626	+3.267%
2026-02-02	107.2400	107.3900	104.4800	105.4200	-1.135%	2,286,483	+5.255%
2026-01-30	106.1800	106.8500	105.0800	106.6300	+0.632%	1,873,587	+4.061%
2026-01-29	105.5300	106.7350	105.0230	105.9600	+0.742%	1,788,075	+4.719%
2026-01-28	105.7100	106.4700	104.8400	105.1800	-0.161%	1,399,663	+5.495%
2026-01-27	104.2500	105.4800	104.0700	105.3500	+0.727%	1,345,490	+5.325%
2026-01-26	104.4300	105.6050	104.1850	104.5900	+0.693%	1,200,871	+6.090%
2026-01-23	103.4000	104.1800	102.9700	103.8700	+0.669%	2,105,642	+6.826%
2026-01-22	103.6000	104.4800	101.2500	103.1800	-0.636%	3,486,387	+7.540%
2026-01-21	105.2100	105.6200	103.0800	103.8400	-1.152%	2,386,632	+6.857%
2026-01-20	104.0100	105.1000	103.5450	105.0500	+1.194%	2,525,970	+5.626%
2026-01-16	102.0600	103.9500	101.8800	103.8100	+1.199%	2,201,909	+6.888%
2026-01-15	101.3600	102.7800	101.3190	102.5800	+1.094%	1,813,481	+8.169%
2026-01-14	100.3000	102.0200	100.0850	101.4700	+1.257%	1,963,114	+9.353%
2026-01-13	98.3400	100.2600	98.2400	100.2100	+1.396%	2,071,280	+10.727%
2026-01-12	99.5800	100.6800	98.3800	98.8300	-0.383%	1,987,190	+12.274%
2026-01-09	100.1700	101.0000	99.2000	99.2100	-0.968%	1,343,152	+11.844%
2026-01-08	99.3000	101.2700	99.0550	100.1800	+0.815%	1,717,624	+10.761%
2026-01-07	99.7000	100.1700	98.8700	99.3700	+0.050%	1,638,918	+11.663%
2026-01-06	98.7100	99.5500	98.1700	99.3200	+0.832%	1,643,793	+11.720%
2026-01-05	99.4800	99.4800	96.9600	98.5000	-1.490%	2,112,390	+12.650%
2026-01-02	99.6300	100.6005	98.5200	99.9900	+0.675%	1,441,071	+10.971%
2025-12-31	99.8400	100.0250	99.2300	99.3200	-0.571%	1,218,243	+11.720%
2025-12-30	99.6100	100.1700	99.3250	99.8900	+0.352%	1,019,859	+11.082%
2025-12-29	99.4800	100.0799	99.2000	99.5400	+0.242%	1,646,827	+11.473%
2025-12-26	99.2800	99.7700	98.9200	99.3000	-0.231%	611,486	+11.742%
2025-12-24	99.1500	99.5700	98.8500	99.5300	+0.586%	522,559	+11.484%
2025-12-23	98.6900	99.3300	98.3300	98.9500	+0.386%	1,484,346	+12.137%
2025-12-22	97.5000	98.7750	97.1101	98.5700	+0.520%	1,526,222	+12.570%
2025-12-19	100.0600	100.0600	98.0600	98.0600	-1.930%	4,366,286	+13.155%
2025-12-18	99.8300	100.2400	99.0000	99.9900	-0.220%	2,345,340	+10.971%
2025-12-17	98.6400	100.3300	98.5100	100.2100	+1.325%	2,330,732	+10.727%
2025-12-16	99.5500	99.6550	98.7200	98.9000	-0.493%	2,321,135	+12.194%
2025-12-15	97.6700	99.4800	97.4866	99.3900	+1.907%	2,388,088	+11.641%
2025-12-12	95.6700	98.0000	95.4500	97.5300	+1.976%	2,638,227	+13.770%
2025-12-11	95.6700	97.2400	95.3900	95.6400	+0.241%	1,396,780	+16.018%
2025-12-10	95.6400	96.1600	95.1900	95.4100	-0.428%	1,848,956	+16.298%
2025-12-09	95.8300	96.7100	95.5600	95.8200	+0.388%	1,823,336	+15.800%
2025-12-08	96.5700	96.5700	94.9600	95.4500	-1.190%	2,089,307	+16.249%
2025-12-05	96.0000	96.9100	95.9550	96.6000	+0.395%	1,775,844	+14.865%
2025-12-04	96.3900	97.3400	95.8900	96.2200	-0.238%	2,303,530	+15.319%
2025-12-03	97.4600	98.1900	96.1700	96.4500	-0.434%	1,762,033	+15.044%
2025-12-02	97.9200	98.1336	96.7800	96.8700	-1.032%	2,753,150	+14.545%
2025-12-01	99.7400	100.2400	97.7200	97.8800	-2.471%	2,744,812	+13.363%
2025-11-28	100.5800	100.8900	100.0300	100.3600	+0.220%	1,063,335	+10.562%
2025-11-26	99.2200	100.2900	98.8450	100.1400	+1.305%	1,305,669	+10.805%
2025-11-25	99.8500	100.2900	98.6300	98.8500	-0.071%	2,127,188	+12.251%
2025-11-24	100.3250	100.3488	98.7150	98.9200	-1.238%	7,708,010	+12.171%
2025-11-21	101.4800	103.2800	99.5500	100.1600	-0.783%	4,721,989	+10.783%
2025-11-20	100.2600	101.3800	99.9300	100.9500	+0.568%	2,462,396	+9.916%
2025-11-19	102.1100	102.1100	100.1400	100.3800	-2.458%	3,059,734	+10.540%
2025-11-18	103.5400	104.0790	102.8050	102.9100	-0.905%	2,585,563	+7.822%
2025-11-17	102.2200	103.9800	101.7500	103.8500	+2.154%	3,007,831	+6.846%
2025-11-14	101.6900	102.5500	100.9000	101.6600	+0.703%	2,443,256	+9.148%
2025-11-13	100.2000	101.1900	99.1200	100.9500	+0.759%	1,977,816	+9.916%
2025-11-12	99.3000	100.2700	98.9650	100.1900	+0.602%	1,340,259	+10.750%
2025-11-11	98.6400	99.7700	98.1500	99.5900	+1.374%	1,779,798	+11.417%
2025-11-10	98.0600	98.8600	97.4100	98.2400	-0.284%	2,188,924	+12.948%
2025-11-07	97.6800	99.8750	97.2500	98.5200	+1.577%	2,924,446	+12.627%
2025-11-06	96.9700	98.3800	96.4950	96.9900	+0.916%	3,064,515	+14.404%
2025-11-05	98.0000	98.6200	95.6500	96.1100	-1.889%	2,273,863	+15.451%
2025-11-04	97.7800	98.0000	97.0400	97.9600	+1.366%	1,614,634	+13.271%
2025-11-03	96.8000	96.9499	95.5000	96.6400	-0.790%	1,692,176	+14.818%
2025-10-31	97.2400	97.7900	96.1100	97.4100	-0.794%	2,770,794	+13.910%
2025-10-30	97.3100	98.8500	97.0700	98.1900	+1.227%	2,073,284	+13.005%
2025-10-29	98.4800	98.8550	96.8800	97.0000	-1.573%	1,804,147	+14.392%
2025-10-28	99.7000	99.9550	98.5275	98.5500	-1.666%	1,156,747	+12.593%
2025-10-27	99.3100	100.4700	99.0750	100.2200	+0.180%	1,537,561	+10.716%
2025-10-24	100.4900	101.0600	99.8400	100.0400	-0.724%	1,036,366	+10.916%
2025-10-23	102.6600	102.6600	100.0701	100.7700	-1.148%	1,302,838	+10.112%
2025-10-22	101.5000	103.1000	100.8700	101.9400	+0.374%	1,508,989	+8.848%
2025-10-21	101.7200	102.0000	100.8900	101.5600	-0.157%	1,116,965	+9.256%
2025-10-20	101.7200	101.9400	100.8500	101.7200	+0.524%	1,129,321	+9.084%
2025-10-17	101.4000	101.7300	100.4300	101.1900	+0.119%	1,597,575	+9.655%
2025-10-16	102.6800	103.1400	100.9800	101.0700	-1.193%	1,558,806	+9.785%
2025-10-15	101.6800	102.8050	101.6000	102.2900	+0.393%	1,556,615	+8.476%
2025-10-14	101.7100	102.7000	101.3300	101.8900	+1.021%	1,423,256	+8.902%
2025-10-13	102.1000	102.4900	100.1500	100.8600	-1.494%	1,515,680	+10.014%
2025-10-10	101.4800	102.7100	100.8800	102.3900	+1.577%	2,059,205	+8.370%
2025-10-09	101.2700	102.2800	100.7700	100.8000	-0.030%	1,816,124	+10.079%
2025-10-08	100.2100	100.9000	99.7125	100.8300	+0.790%	1,570,590	+10.047%
2025-10-07	99.1600	100.3600	98.3850	100.0400	+0.715%	1,722,042	+10.916%
2025-10-06	98.6700	99.3500	98.4200	99.3300	+0.526%	1,769,805	+11.708%
2025-10-03	97.6700	99.2800	97.6100	98.8100	+1.198%	1,676,205	+12.296%
2025-10-02	98.1800	98.4600	97.3100	97.6400	-0.540%	1,449,485	+13.642%
2025-10-01	100.2200	100.5700	98.0500	98.1700	-2.338%	2,301,874	+13.028%
2025-09-30	99.5800	100.7600	99.1000	100.5200	+0.954%	2,199,219	+10.386%
2025-09-29	99.5700	99.7900	98.7600	99.5700	-0.050%	1,875,302	+11.439%
2025-09-26	98.7400	99.9200	98.1900	99.6200	+1.291%	1,947,302	+11.383%
2025-09-25	99.5000	99.8500	98.2250	98.3500	-0.466%	1,848,471	+12.822%
2025-09-24	98.2900	99.2700	98.2900	98.8100	+0.264%	1,611,788	+12.296%
2025-09-23	96.3600	98.6400	96.3000	98.5500	+1.998%	2,204,294	+12.593%
2025-09-22	96.3800	96.9500	95.9700	96.6200	+0.301%	1,938,992	+14.842%
2025-09-19	96.5400	96.9100	95.9000	96.3300	-0.021%	4,091,681	+15.187%
2025-09-18	95.7400	96.9100	95.6900	96.3500	-0.052%	1,815,705	+15.163%
2025-09-17	96.2900	97.3000	96.1450	96.4000	+0.868%	1,879,757	+15.104%
2025-09-16	96.5100	96.8800	95.2600	95.5700	-1.474%	2,116,706	+16.103%
2025-09-15	97.6000	97.6250	96.7900	97.0000	-0.564%	1,351,898	+14.392%
2025-09-12	97.5700	98.5638	97.1000	97.5500	-0.154%	1,249,463	+13.747%
2025-09-11	96.9700	97.7750	96.5100	97.7000	+0.639%	1,689,992	+13.572%
2025-09-10	97.0700	97.3400	96.4600	97.0800	+0.103%	1,603,960	+14.297%
2025-09-09	96.2800	97.3500	96.1500	96.9800	+0.341%	1,282,697	+14.415%
2025-09-08	97.9100	98.1500	96.2200	96.6500	-1.428%	2,189,394	+14.806%
2025-09-05	97.9700	98.3098	97.3450	98.0500	+0.256%	1,724,666	+13.167%
2025-09-04	98.6000	98.8100	97.3450	97.8000	-0.051%	2,033,303	+13.456%
2025-09-03	96.9500	97.8900	96.6100	97.8500	+0.669%	4,306,674	+13.398%
2025-09-02	98.2900	98.2900	96.5500	97.2000	-1.049%	3,019,315	+14.156%
2025-08-29	98.2700	98.5450	98.0100	98.2300	+0.061%	4,220,120	+12.959%
2025-08-28	99.8500	99.9700	97.8800	98.1700	-1.899%	2,400,163	+13.028%
2025-08-27	99.8800	100.3300	99.5200	100.0700	+0.351%	4,313,818	+10.882%
2025-08-26	100.0400	100.4600	99.3800	99.7200	-0.230%	3,309,463	+11.272%
2025-08-25	101.1600	101.4727	99.7100	99.9500	-1.672%	2,498,894	+11.016%
2025-08-22	102.2000	102.7500	100.8300	101.6500	+0.148%	2,753,050	+9.159%
2025-08-21	101.5600	102.2950	101.1200	101.5000	-0.256%	2,282,712	+9.320%
2025-08-20	101.9700	103.0800	101.2250	101.7600	+0.653%	3,216,440	+9.041%
2025-08-19	99.8800	101.1800	99.5948	101.1000	+1.364%	3,948,355	+9.753%
2025-08-18	100.8500	100.9700	99.7200	99.7400	-1.022%	2,789,322	+11.249%
2025-08-15	100.1300	102.2000	100.1300	100.7700	-2.032%	3,098,753	+10.112%
2025-08-14	103.4500	103.6550	102.5200	102.8600	-0.772%	2,171,761	+7.875%
2025-08-13	102.8600	103.6600	102.2427	103.6600	-0.029%	2,728,415	+7.042%
2025-08-12	104.1100	104.3750	102.6900	103.6900	-0.413%	2,578,774	+7.011%
2025-08-11	104.4500	104.6700	103.1400	104.1200	-0.345%	2,357,182	+6.569%
2025-08-08	106.1600	106.1600	103.8600	104.4800	-0.495%	2,796,477	+6.202%
2025-08-07	103.5500	105.5800	103.5000	105.0000	+0.816%	2,577,713	+5.676%
2025-08-06	104.1600	105.2100	103.7600	104.1500	-0.029%	1,993,167	+6.539%
2025-08-05	105.1200	106.0100	104.1800	104.1800	-1.120%	2,515,949	+6.508%
2025-08-04	104.4500	105.6900	104.1900	105.3600	+0.881%	2,345,153	+5.315%
2025-08-01	104.6100	105.1000	103.5600	104.4400	+0.908%	2,272,580	+6.243%
2025-07-31	101.6800	103.5700	101.4600	103.5000	+0.887%	3,483,197	+7.208%
2025-07-30	102.1400	103.6600	101.7600	102.5900	+0.342%	1,565,213	+8.159%
2025-07-29	101.0200	102.2700	100.8000	102.2400	+1.248%	1,265,041	+8.529%
2025-07-28	101.8800	101.9350	100.4744	100.9800	-1.252%	1,995,248	+9.883%
2025-07-25	101.9700	102.6450	101.4850	102.2600	+0.206%	1,375,737	+8.508%
2025-07-24	102.4700	102.8000	101.7500	102.0500	-0.488%	2,467,810	+8.731%
2025-07-23	103.3700	103.9000	101.9550	102.5500	-1.004%	2,563,086	+8.201%
2025-07-22	102.3100	104.3300	102.2600	103.5900	+1.489%	1,663,862	+7.115%
2025-07-21	101.0400	102.8100	101.0100	102.0700	+0.979%	1,667,769	+8.710%
2025-07-18	101.0000	101.7700	100.4850	101.0800	+0.477%	1,813,453	+9.774%
2025-07-17	100.1400	100.9700	99.9350	100.6000	+0.139%	2,131,709	+10.298%
2025-07-16	99.7800	100.6500	99.5800	100.4600	+0.510%	1,865,373	+10.452%
2025-07-15	100.3800	100.7100	99.4900	99.9500	-1.049%	1,731,322	+11.016%
2025-07-14	100.5600	101.9700	100.3000	101.0100	+0.418%	1,409,864	+9.851%
2025-07-11	100.4600	101.3100	99.8300	100.5900	-0.475%	1,853,687	+10.309%
2025-07-10	99.2000	101.3800	99.2000	101.0700	+1.100%	1,851,807	+9.785%
2025-07-09	99.4000	100.3500	99.0000	99.9700	+0.665%	2,782,533	+10.993%
2025-07-08	98.6400	100.0000	97.9000	99.3100	-0.401%	3,451,218	+11.731%
2025-07-07	100.3000	100.4000	99.2450	99.7100	-0.598%	1,800,719	+11.283%
2025-07-03	100.3800	100.7600	99.6850	100.3100	+0.390%	1,316,578	+10.617%
2025-07-02	100.4000	101.2800	99.0900	99.9200	-0.853%	2,485,839	+11.049%
2025-07-01	100.7700	101.6100	99.5800	100.7800	+0.429%	2,749,128	+10.101%
2025-06-30	98.8250	100.4300	98.6000	100.3500	+2.241%	2,930,483	+10.573%
2025-06-27	98.4000	98.6600	97.8400	98.1500	-0.264%	2,880,053	+13.051%
2025-06-26	98.3100	98.6900	97.9000	98.4100	+0.367%	2,655,622	+12.753%
2025-06-25	99.3400	99.9250	97.3400	98.0500	-2.136%	4,397,192	+13.167%
2025-06-24	100.6700	101.3400	100.0700	100.1900	-0.949%	2,952,898	+10.750%
2025-06-23	101.8100	102.4700	100.6350	101.1500	+0.178%	3,957,784	+9.698%
2025-06-20	100.6700	101.8200	100.5100	100.9700	+0.238%	7,504,224	+9.894%
2025-06-18	101.5000	101.8900	100.5800	100.7300	-0.612%	2,620,595	+10.156%
2025-06-17	101.6100	101.7600	100.5000	101.3500	-0.276%	2,844,894	+9.482%
2025-06-16	104.0000	104.5200	100.9300	101.6300	-2.241%	2,737,989	+9.180%
2025-06-13	103.9400	105.2800	103.6950	103.9600	+0.193%	3,337,359	+6.733%
2025-06-12	103.1400	103.7700	102.6700	103.7600	+1.180%	1,902,564	+6.939%
2025-06-11	102.1900	102.7000	101.8000	102.5500	+0.146%	2,439,137	+8.201%
2025-06-10	101.4000	102.7300	100.9100	102.4000	+1.276%	2,311,885	+8.359%
2025-06-09	101.3600	101.9800	100.5800	101.1100	-0.492%	1,781,808	+9.742%
2025-06-06	102.1100	102.5450	101.0800	101.6100	-0.645%	1,694,578	+9.202%
2025-06-05	102.5000	102.5000	101.2700	102.2700	+0.059%	2,734,457	+8.497%
2025-06-04	103.2300	103.8000	101.8875	102.2100	-0.998%	1,845,717	+8.561%
2025-06-03	103.8600	103.8900	102.1800	103.2400	-0.597%	2,316,659	+7.478%
2025-06-02	103.6400	104.8100	103.1550	103.8600	-0.603%	2,292,241	+6.836%
2025-05-30	103.4800	105.1000	102.9500	104.4900	+1.074%	6,398,572	+6.192%
2025-05-29	101.6900	103.7300	101.4750	103.3800	+1.244%	2,762,859	+7.332%
2025-05-28	103.6300	104.1500	101.9300	102.1100	-1.789%	1,945,687	+8.667%
2025-05-27	104.2700	104.4800	103.4700	103.9700	-0.125%	2,638,922	+6.723%
2025-05-23	104.3800	104.6800	102.4500	104.1000	+0.658%	2,116,235	+6.590%
2025-05-22	104.9800	104.9800	102.9500	103.4200	-1.711%	2,266,069	+7.291%
2025-05-21	105.6200	105.9100	104.7500	105.2200	-0.464%	2,741,568	+5.455%
2025-05-20	105.0500	106.0800	105.0100	105.7100	+0.313%	2,177,662	+4.966%
2025-05-19	104.3500	105.4100	103.9000	105.3800	+1.045%	2,047,865	+5.295%
2025-05-16	102.0300	104.4300	101.7000	104.2900	+2.235%	2,758,882	+6.396%
2025-05-15	100.1350	102.0900	99.8700	102.0100	+2.760%	3,497,345	+8.774%
2025-05-14	99.2650	99.6000	97.7800	99.2700	-1.302%	3,383,905	+11.776%
2025-05-13	103.2500	103.3100	100.1000	100.5800	-2.859%	4,495,917	+10.320%
2025-05-12	105.6300	106.6000	102.9500	103.5400	-3.845%	3,918,415	+7.166%
2025-05-09	108.2000	108.2000	107.0387	107.6800	-0.065%	2,248,912	+3.046%
2025-05-08	110.6500	110.9475	107.5000	107.7500	-2.963%	3,652,455	+2.979%
2025-05-07	110.2100	111.7600	110.2100	111.0400	+0.516%	3,555,181	-0.072%
2025-05-06	109.8400	111.3400	109.0300	110.4700	+0.867%	2,186,858	+0.444%
2025-05-05	110.3400	110.6703	108.9000	109.5200	-0.464%	3,225,219	+1.315%
2025-05-02	110.3600	111.8900	109.2500	110.0300	-2.248%	3,421,767	+0.845%
2025-05-01	112.9000	113.4600	111.5350	112.5600	-0.169%	3,265,519	-1.421%
2025-04-30	112.8100	113.2700	110.7000	112.7500	+0.553%	4,940,839	-1.588%
2025-04-29	110.9500	112.3800	110.3150	112.1300	+0.900%	2,000,418	-1.043%
2025-04-28	110.2600	111.2700	108.8600	111.1300	+0.616%	2,938,240	-0.153%
2025-04-25	111.3800	111.4800	109.7500	110.4500	-0.755%	2,820,849	+0.462%
2025-04-24	112.2800	112.5000	110.7800	111.2900	-1.093%	2,389,269	-0.297%
2025-04-23	112.2300	113.1000	111.3400	112.5200	-0.688%	2,098,373	-1.386%
2025-04-22	111.5000	113.5600	111.4710	113.3000	+2.109%	1,833,656	-2.065%
2025-04-21	111.8900	112.1500	109.9800	110.9600	-1.017%	2,333,943	0.000%
2025-04-17	111.4700	113.4100	111.4000	112.1000	+0.592%	2,055,242	-1.017%
2025-04-16	112.6300	112.9800	111.0600	111.4400	-0.331%	2,133,038	-0.431%
2025-04-15	112.4200	112.8800	111.5800	111.8100	-0.392%	2,314,523	-0.760%
2025-04-14	109.2800	112.4450	108.9000	112.2500	+2.194%	2,133,340	-1.149%
2025-04-11	108.1800	110.6400	106.9600	109.8400	+1.422%	2,617,288	+1.020%
2025-04-10	106.4800	109.4900	105.5700	108.3000	+2.392%	3,382,289	+2.456%
2025-04-09	105.1600	108.7100	103.2800	105.7700	-0.264%	4,912,769	+4.907%
2025-04-08	106.8300	108.2650	104.8300	106.0500	+0.617%	2,683,063	+4.630%
2025-04-07	107.0400	109.3200	105.2100	105.4000	-3.586%	4,405,486	+5.275%
2025-04-04	114.0000	114.8700	108.1200	109.3200	-3.016%	6,395,885	+1.500%
2025-04-03	112.4300	113.4500	111.3914	112.7200	+2.865%	4,175,537	-1.561%
2025-04-02	110.2900	110.8400	109.0450	109.5800	-0.436%	2,015,191	+1.259%
2025-04-01	110.1900	110.6800	109.1300	110.0600	-0.479%	2,507,642	+0.818%
2025-03-31	109.6100	111.1100	109.0587	110.5900	+1.673%	2,920,439	+0.335%
2025-03-28	108.8800	109.4350	108.1200	108.7700	+0.816%	2,392,331	+2.013%
2025-03-27	108.0000	108.3925	107.2350	107.8900	+0.400%	1,859,144	+2.845%
2025-03-26	105.8700	107.7800	105.2700	107.4600	+1.810%	1,836,112	+3.257%
2025-03-25	106.7700	106.7700	104.6100	105.5500	-1.198%	2,479,488	+5.126%
2025-03-24	107.2200	108.3000	106.8100	106.8300	-0.900%	1,825,059	+3.866%
2025-03-21	108.2200	109.3600	107.3650	107.8000	-0.627%	4,173,065	+2.931%
2025-03-20	107.7800	108.6200	107.0300	108.4800	+0.921%	1,834,736	+2.286%
2025-03-19	107.4000	107.9600	106.8100	107.4900	-0.297%	2,081,526	+3.228%
2025-03-18	107.2200	108.0100	106.5367	107.8100	+0.177%	2,800,287	+2.922%
2025-03-17	106.4100	108.4300	105.9600	107.6200	+1.137%	3,286,546	+3.104%
2025-03-14	103.8700	106.7100	103.8000	106.4100	+1.760%	3,625,433	+4.276%
2025-03-13	103.4700	105.3500	103.3450	104.5700	+1.880%	2,045,551	+6.111%
2025-03-12	102.4100	103.3900	101.9200	102.6400	-1.089%	3,172,809	+8.106%
2025-03-11	106.2300	106.6600	103.7000	103.7700	-2.710%	2,475,452	+6.929%
2025-03-10	104.2800	107.9700	104.0000	106.6600	+2.914%	3,399,699	+4.032%
2025-03-07	101.3200	104.0813	100.7800	103.6400	+2.705%	2,712,140	+7.063%
2025-03-06	100.2400	101.6000	98.9700	100.9100	+0.709%	4,233,321	+9.959%
2025-03-05	101.0200	101.6600	99.6800	100.2000	-1.909%	5,088,436	+10.739%
2025-03-04	104.8000	105.8600	102.1100	102.1500	-1.798%	3,513,685	+8.625%
2025-03-03	100.8800	104.3100	100.8800	104.0200	+2.463%	3,451,342	+6.672%
2025-02-28	101.1100	101.6400	99.8250	101.5200	+1.601%	4,470,478	+9.299%
2025-02-27	98.9600	100.8200	98.3700	99.9200	-0.040%	3,200,665	+11.049%
2025-02-26	100.1900	100.4250	99.1000	99.9600	-1.000%	2,000,888	+11.004%
2025-02-25	100.2400	101.9500	99.7200	100.9700	+1.294%	3,354,098	+9.894%
2025-02-24	98.8100	100.7500	98.3001	99.6800	+1.445%	2,583,101	+11.316%
2025-02-21	96.0600	99.3400	95.8700	98.2600	+2.611%	4,167,961	+12.925%
2025-02-20	95.0100	96.0000	94.4950	95.7600	+0.525%	2,553,860	+15.873%
2025-02-19	94.8900	95.9400	94.5000	95.2600	-0.522%	1,667,490	+16.481%
2025-02-18	94.7900	96.0700	94.5400	95.7600	+0.885%	2,475,807	+15.873%
2025-02-14	96.0000	96.3900	94.8900	94.9200	-0.774%	1,848,104	+16.898%
2025-02-13	94.6000	95.9800	94.4900	95.6600	+1.153%	1,732,790	+15.994%
2025-02-12	95.3900	95.6050	93.5200	94.5700	-1.807%	3,398,686	+17.331%
2025-02-11	96.5700	96.7300	95.7500	96.3100	-0.403%	2,832,669	+15.211%
2025-02-10	96.0000	96.8300	95.2350	96.7000	+0.645%	1,415,958	+14.747%
2025-02-07	95.1100	96.2050	94.6350	96.0800	+0.692%	1,470,353	+15.487%
2025-02-06	96.3000	96.3350	94.8150	95.4200	-0.800%	1,553,028	+16.286%
2025-02-05	95.8100	96.4400	95.1900	96.1900	+1.349%	1,808,861	+15.355%
2025-02-04	94.6000	95.4000	93.6400	94.9100	-0.743%	2,107,542	+16.911%
2025-02-03	93.7400	96.0600	93.6700	95.6200	+2.006%	3,091,574	+16.043%
2025-01-31	93.5500	94.2400	93.2400	93.7400	-0.128%	5,885,624	+18.370%
2025-01-30	93.1000	94.0300	92.7000	93.8600	+1.394%	2,220,420	+18.219%
2025-01-29	93.4000	93.8500	92.2900	92.5700	-0.878%	1,831,989	+19.866%
2025-01-28	94.4000	94.8200	93.3150	93.3900	-1.581%	2,422,283	+18.814%
2025-01-27	91.9600	96.0700	91.7700	94.8900	+4.735%	3,963,440	+16.935%
2025-01-24	90.4000	91.0600	90.3550	90.6000	-0.176%	2,452,977	+22.472%
2025-01-23	91.2400	91.4400	90.3450	90.7600	-0.011%	1,410,410	+22.257%

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

ED
Consolidated Edison, Inc.
stock NYSE