Consolidated Edison (ED)

103.77
+0.28 (0.28%)
NYSE· Last Trade: Jun 4th, 2:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Consolidated Edison (ED)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026104.26106.40103.41103.482,838,730103.48
6/02/2026102.87104.75102.87103.793,356,381103.79
6/01/2026105.00105.15103.60103.601,940,665103.60
5/29/20260.01107.25105.08105.638,333,038105.63
5/28/2026108.09108.56106.08106.302,083,485106.30
5/27/2026107.45109.24107.09108.013,157,918108.01
5/26/2026108.25108.62107.66107.701,934,069107.70
5/22/2026107.10108.76106.70108.542,238,115108.54
5/21/2026106.59107.80106.31107.401,731,693107.40
5/20/2026107.78108.33105.89106.301,945,033106.30
5/19/2026107.59108.81106.55108.143,361,468108.14
5/18/2026106.16107.62105.60106.513,061,488106.51
5/15/2026107.40107.51105.31105.362,328,377105.36
5/14/2026106.47107.31105.97107.132,006,444107.13
5/13/2026105.13106.36104.71106.162,463,950106.16
5/12/2026107.28107.61106.01106.903,283,719106.01
5/11/2026106.95107.67105.69106.212,115,164105.33
5/08/2026107.30107.61104.61106.312,580,157105.43
5/07/2026106.16107.09105.32106.393,105,229105.51
5/06/2026109.14109.30106.77106.872,281,224105.98
5/05/2026109.66110.33108.90109.151,776,094108.24
5/04/2026110.04111.33109.19109.632,909,904108.72
5/01/2026111.47112.43110.48110.492,284,732109.57
4/30/2026109.04111.57108.06111.492,918,822110.56
4/29/2026108.99110.03108.33108.881,512,355107.98
4/28/2026110.22110.49108.96109.621,573,990108.71
4/27/2026109.36110.13108.81108.831,260,090107.93
4/24/2026109.45110.00108.66109.061,418,006108.15
4/23/2026109.26110.53108.59110.251,638,833109.33
4/22/2026108.94109.53107.64108.131,497,710107.23
4/21/2026109.84110.34107.98108.191,527,975107.29
4/20/2026109.65111.34109.24109.671,424,381108.76
4/17/2026109.76110.32108.21110.152,109,413109.23
4/16/2026110.03111.06109.26110.521,621,834109.60
4/15/2026110.82111.44109.95110.281,668,856109.36
4/14/2026111.41111.92110.48111.661,814,989110.73
4/13/2026113.54113.72111.22111.891,488,591110.96
4/10/2026113.93115.29113.22113.561,123,418112.62
4/09/2026113.45115.66113.45114.981,742,928114.03
4/08/2026112.09113.68111.06113.572,617,533112.63
4/07/2026114.80115.67114.36114.461,360,119113.51
4/06/2026114.70115.62114.17114.611,199,030113.66
4/02/2026114.57115.86114.17115.431,614,446114.47
4/01/2026112.47114.06112.20113.911,690,341112.96
3/31/2026114.07114.07111.41113.184,177,231112.24
3/30/2026112.86113.97111.95113.392,271,915112.45
3/27/2026111.78112.09110.90111.681,776,469110.75
3/26/2026110.23112.08109.97111.521,501,148110.59
3/25/2026110.21111.13109.33110.031,926,629109.12
3/24/2026108.99111.19108.48109.881,505,248108.97
3/23/2026110.83110.83108.81109.111,735,271108.20
3/20/2026111.82111.97108.82109.454,149,960108.54
3/19/2026113.62113.88111.38111.691,764,107110.76
3/18/2026114.57114.76113.37113.531,175,102112.59
3/17/2026116.10116.23114.66114.901,792,523113.95
3/16/2026115.62115.75114.32115.462,851,066114.50
3/13/2026114.16115.37113.55114.881,762,732113.93
3/12/2026111.73114.40111.21113.131,750,577112.19
3/11/2026111.20111.98110.65111.741,438,210110.81
3/10/2026111.35112.26110.69111.301,615,836110.38
3/09/2026112.54112.75111.09111.802,255,757110.87
3/06/2026110.98112.56110.00112.282,341,746111.35
3/05/2026111.99112.20110.25110.712,703,617109.79
3/04/2026112.37112.70110.62112.492,267,952111.56