Consolidated Edison, Inc. ED
121.00 USD +1.65 (+1.38%)
Regular-session close
121.00 0.00 0.00%
After hours · Nov 13, 4:44 PM ET
119.21 Day range 121.33
95.41 52-week range 121.44
- YTD
- +21.83%
- 1 year
- +19.86%
ED price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 119.78 | 121.33 | 119.21 | 121.00 | +1.65 | +1.38% | 1,953,745 |
| Nov 12, 2026 | 120.17 | 120.52 | 118.93 | 119.35 | +0.16 | +0.13% | 4,076,200 |
| Nov 11, 2026 | 118.23 | 119.23 | 117.22 | 119.19 | -0.09 | -0.08% | 1,732,600 |
| Nov 10, 2026 | 117.77 | 119.74 | 117.42 | 119.28 | +0.89 | +0.75% | 2,055,500 |
| Nov 9, 2026 | 119.32 | 120.28 | 117.59 | 118.39 | -0.17 | -0.14% | 2,050,400 |
| Nov 6, 2026 | 119.93 | 121.09 | 118.50 | 118.56 | -2.88 | -2.37% | 2,501,500 |
| Nov 5, 2026 | 122.01 | 122.75 | 120.14 | 121.44 | +1.14 | +0.95% | 4,617,100 |
| Nov 4, 2026 | 117.44 | 120.93 | 116.91 | 120.30 | +3.49 | +2.99% | 3,137,900 |
| Nov 3, 2026 | 117.63 | 117.80 | 116.45 | 116.81 | -1.67 | -1.41% | 2,229,300 |
| Nov 2, 2026 | 116.06 | 118.79 | 115.58 | 118.48 | +1.84 | +1.58% | 2,041,600 |
| Oct 30, 2026 | 117.00 | 117.65 | 116.20 | 116.64 | +1.15 | +1.00% | 3,132,600 |
| Oct 29, 2026 | 115.64 | 116.71 | 114.84 | 115.49 | +1.34 | +1.17% | 1,940,000 |
| Oct 28, 2026 | 114.92 | 115.57 | 113.95 | 114.15 | -0.88 | -0.77% | 1,766,500 |
| Oct 27, 2026 | 115.23 | 115.59 | 114.25 | 115.03 | -0.39 | -0.34% | 2,045,500 |
| Oct 26, 2026 | 115.79 | 116.46 | 114.79 | 115.42 | -0.32 | -0.28% | 1,795,700 |
| Oct 23, 2026 | 116.00 | 116.50 | 114.85 | 115.74 | -0.52 | -0.45% | 2,538,700 |
| Oct 22, 2026 | 112.71 | 116.36 | 112.46 | 116.26 | +4.44 | +3.97% | 2,331,400 |
| Oct 21, 2026 | 111.55 | 112.70 | 111.51 | 111.82 | -0.16 | -0.14% | 1,881,500 |
| Oct 20, 2026 | 110.83 | 112.04 | 110.27 | 111.98 | +2.29 | +2.09% | 1,986,700 |
| Oct 19, 2026 | 111.76 | 111.88 | 109.16 | 109.69 | -2.57 | -2.29% | 2,249,800 |
| Oct 16, 2026 | 110.64 | 112.51 | 109.80 | 112.26 | +2.40 | +2.18% | 2,208,100 |
| Oct 15, 2026 | 111.43 | 111.78 | 109.61 | 109.86 | +0.26 | +0.24% | 3,227,900 |
| Oct 14, 2026 | 108.01 | 109.68 | 107.20 | 109.60 | +1.78 | +1.65% | 2,448,300 |
| Oct 13, 2026 | 107.92 | 108.20 | 105.67 | 107.82 | +0.62 | +0.58% | 1,579,100 |
| Oct 12, 2026 | 106.40 | 107.30 | 105.81 | 107.20 | +1.10 | +1.04% | 1,034,200 |
| Oct 9, 2026 | 105.86 | 106.34 | 105.43 | 106.10 | +0.11 | +0.10% | 1,544,700 |
| Oct 8, 2026 | 104.74 | 106.27 | 104.17 | 105.99 | +1.35 | +1.29% | 2,153,200 |
| Oct 7, 2026 | 105.15 | 105.55 | 104.45 | 104.64 | -0.48 | -0.46% | 2,177,700 |
| Oct 6, 2026 | 103.70 | 105.23 | 103.57 | 105.12 | +1.74 | +1.68% | 3,272,300 |
| Oct 5, 2026 | 103.29 | 104.01 | 102.44 | 103.38 | -0.01 | -0.01% | 2,095,200 |
| Oct 2, 2026 | 103.76 | 104.48 | 103.03 | 103.39 | -0.11 | -0.11% | 2,646,400 |
| Oct 1, 2026 | 102.67 | 104.06 | 102.08 | 103.50 | +1.29 | +1.26% | 3,442,300 |
| Sep 30, 2026 | 103.69 | 104.41 | 102.21 | 102.21 | -1.12 | -1.08% | 4,246,900 |
| Sep 29, 2026 | 102.19 | 103.79 | 102.00 | 103.33 | +0.50 | +0.49% | 1,759,600 |
| Sep 28, 2026 | 103.18 | 103.75 | 102.33 | 102.83 | -0.27 | -0.26% | 1,960,100 |
| Sep 25, 2026 | 102.61 | 103.28 | 102.08 | 103.10 | +0.39 | +0.38% | 1,921,700 |
| Sep 24, 2026 | 103.05 | 103.89 | 102.70 | 102.71 | +0.10 | +0.10% | 3,026,300 |
| Sep 23, 2026 | 103.46 | 103.85 | 102.33 | 102.61 | -1.23 | -1.18% | 1,857,900 |
| Sep 22, 2026 | 103.50 | 104.62 | 103.31 | 103.84 | -0.02 | -0.02% | 1,475,800 |
| Sep 21, 2026 | 105.24 | 105.66 | 103.52 | 103.86 | -1.57 | -1.49% | 1,825,500 |
| Sep 18, 2026 | 106.60 | 106.60 | 105.34 | 105.43 | -1.65 | -1.54% | 3,423,800 |
| Sep 17, 2026 | 105.57 | 107.19 | 105.17 | 107.08 | +1.66 | +1.57% | 1,773,600 |
| Sep 16, 2026 | 105.92 | 106.02 | 105.02 | 105.42 | +0.18 | +0.17% | 1,856,600 |
| Sep 15, 2026 | 105.84 | 106.19 | 105.04 | 105.24 | -0.54 | -0.51% | 1,706,500 |
| Sep 14, 2026 | 107.09 | 107.48 | 105.72 | 105.78 | -0.68 | -0.64% | 1,545,600 |
| Sep 11, 2026 | 107.33 | 107.33 | 106.25 | 106.46 | -0.27 | -0.25% | 1,417,200 |
| Sep 10, 2026 | 108.41 | 108.50 | 106.70 | 106.73 | -0.76 | -0.71% | 1,970,600 |
| Sep 9, 2026 | 108.52 | 108.76 | 106.83 | 107.49 | -0.78 | -0.72% | 1,686,300 |
| Sep 8, 2026 | 107.07 | 108.91 | 107.05 | 108.27 | +0.98 | +0.91% | 2,168,900 |
| Sep 4, 2026 | 108.09 | 108.73 | 107.15 | 107.29 | -1.46 | -1.34% | 2,188,800 |
| Sep 3, 2026 | 107.93 | 108.80 | 107.50 | 108.75 | +1.08 | +1.00% | 1,766,300 |
| Sep 2, 2026 | 107.77 | 108.10 | 106.39 | 107.67 | -0.03 | -0.03% | 2,146,900 |
| Sep 1, 2026 | 108.00 | 108.28 | 107.11 | 107.70 | +0.68 | +0.64% | 1,863,200 |
| Aug 31, 2026 | 106.79 | 107.41 | 106.37 | 107.02 | -0.47 | -0.44% | 3,518,900 |
| Aug 28, 2026 | 107.24 | 107.72 | 106.76 | 107.49 | +0.80 | +0.75% | 1,657,100 |
| Aug 27, 2026 | 107.04 | 107.25 | 106.12 | 106.69 | -1.36 | -1.26% | 1,479,700 |
| Aug 26, 2026 | 107.26 | 108.28 | 107.00 | 108.05 | +0.96 | +0.90% | 1,935,600 |
| Aug 25, 2026 | 107.67 | 107.74 | 106.69 | 107.09 | -0.62 | -0.58% | 1,571,400 |
| Aug 24, 2026 | 107.52 | 107.81 | 105.51 | 107.71 | +1.36 | +1.28% | 2,248,300 |
| Aug 21, 2026 | 108.34 | 108.41 | 106.18 | 106.35 | -1.96 | -1.81% | 2,310,700 |
| Aug 20, 2026 | 107.50 | 109.06 | 107.44 | 108.31 | +0.31 | +0.29% | 2,315,300 |
| Aug 19, 2026 | 109.00 | 109.79 | 107.56 | 108.00 | -1.16 | -1.06% | 2,587,000 |
| Aug 18, 2026 | 110.33 | 110.38 | 108.48 | 109.16 | +0.17 | +0.16% | 3,925,300 |
| Aug 17, 2026 | 108.48 | 109.27 | 108.08 | 108.99 | +0.19 | +0.17% | 1,602,400 |
| Aug 14, 2026 | 108.02 | 109.34 | 107.95 | 108.80 | +0.41 | +0.38% | 1,323,500 |
65 days, newest first. Daily bars as drawn on the ED chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.