Skip to main content

Consolidated Edison (NY:ED)

97.40 -0.77 (-0.78%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 100.22 100.57 98.05 98.17 2,301,815 -2.35(-2.34%)
Sep 30, 2025 99.58 100.76 99.10 100.52 2,199,220 +0.95(+0.95%)
Sep 29, 2025 99.57 99.79 98.76 99.57 1,875,303 -0.05(-0.05%)
Sep 26, 2025 98.74 99.92 98.19 99.62 1,951,532 +1.27(+1.29%)
Sep 25, 2025 99.50 99.85 98.22 98.35 1,848,472 -0.46(-0.47%)
Sep 24, 2025 98.29 99.27 98.29 98.81 1,611,570 +0.26(+0.26%)
Sep 23, 2025 96.36 98.64 96.30 98.55 2,204,294 +1.93(+2.00%)
Sep 22, 2025 96.38 96.95 95.97 96.62 1,938,993 +0.29(+0.30%)
Sep 19, 2025 96.54 96.91 95.90 96.33 4,091,686 -0.02(-0.02%)
Sep 18, 2025 95.74 96.91 95.69 96.35 1,815,706 -0.05(-0.05%)
Sep 17, 2025 96.29 97.30 96.14 96.40 1,879,759 +0.83(+0.87%)
Sep 16, 2025 96.51 96.88 95.26 95.57 2,116,664 -1.43(-1.47%)
Sep 15, 2025 97.60 97.62 96.79 97.00 1,351,899 -0.55(-0.56%)
Sep 12, 2025 97.57 98.56 97.10 97.55 1,249,464 -0.15(-0.15%)
Sep 11, 2025 96.97 97.78 96.51 97.70 1,689,987 +0.62(+0.64%)
Sep 10, 2025 97.07 97.34 96.46 97.08 1,603,885 +0.10(+0.10%)
Sep 09, 2025 96.28 97.35 96.15 96.98 1,282,593 +0.33(+0.34%)
Sep 08, 2025 97.91 98.15 96.22 96.65 2,189,382 -1.40(-1.43%)
Sep 05, 2025 97.97 98.31 97.34 98.05 1,724,668 +0.25(+0.26%)
Sep 04, 2025 98.60 98.81 97.34 97.80 2,033,305 -0.05(-0.05%)
Sep 03, 2025 96.95 97.89 96.61 97.85 4,306,675 +0.65(+0.67%)
Sep 02, 2025 98.29 98.29 96.55 97.20 3,019,307 -1.03(-1.05%)
Aug 29, 2025 98.27 98.55 98.01 98.23 4,220,123 +0.06(+0.06%)
Aug 28, 2025 99.85 99.97 97.88 98.17 2,400,165 -1.90(-1.90%)
Aug 27, 2025 99.88 100.33 99.52 100.07 4,313,823 +0.35(+0.35%)
Aug 26, 2025 100.04 100.46 99.38 99.72 3,309,469 -0.23(-0.23%)
Aug 25, 2025 101.16 101.47 99.71 99.95 2,498,892 -1.70(-1.67%)
Aug 22, 2025 102.20 102.75 100.83 101.65 2,753,052 +0.15(+0.15%)
Aug 21, 2025 101.56 102.30 101.12 101.50 2,282,713 -0.26(-0.26%)
Aug 20, 2025 101.97 103.08 101.22 101.76 3,216,442 +0.66(+0.65%)
Aug 19, 2025 99.88 101.18 99.59 101.10 3,948,322 +1.36(+1.36%)
Aug 18, 2025 100.85 100.97 99.72 99.74 2,789,323 -1.03(-1.02%)
Aug 15, 2025 100.13 102.20 100.13 100.77 3,098,754 -2.09(-2.03%)
Aug 14, 2025 103.45 103.66 102.52 102.86 2,171,737 -0.80(-0.77%)
Aug 13, 2025 102.86 103.66 102.24 103.66 2,728,414 +0.82(+0.80%)
Aug 12, 2025 103.26 103.52 101.85 102.84 2,600,084 -0.43(-0.41%)
Aug 11, 2025 103.59 103.81 102.30 103.27 2,376,666 -0.36(-0.35%)
Aug 08, 2025 105.29 105.29 103.01 103.62 2,819,591 -0.52(-0.49%)
Aug 07, 2025 102.70 104.72 102.65 104.14 2,599,020 +0.84(+0.82%)
Aug 06, 2025 103.31 104.35 102.91 103.30 2,009,648 -0.03(-0.03%)
Aug 05, 2025 104.26 105.14 103.33 103.33 2,536,745 -1.17(-1.12%)
Aug 04, 2025 103.59 104.82 103.34 104.50 2,364,520 +0.91(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.