Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

102.37

+0.26

(+0.25%)

At close: 04:00PM EDT

102.36

-0.01

(-0.01%)

After hours:

06:43PM EDT

Time period:

10 Oct 2023 - 10 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Oct 2024	101.96	102.93	101.67	102.37	102.37	1,114,700
08 Oct 2024	101.67	102.94	101.26	102.11	102.11	1,328,800
07 Oct 2024	102.70	102.70	100.94	101.14	101.14	1,967,300
04 Oct 2024	102.79	103.34	102.27	103.15	103.15	952,900
03 Oct 2024	104.81	104.81	103.58	104.02	104.02	952,100
02 Oct 2024	104.32	104.87	103.95	104.45	104.45	996,700
01 Oct 2024	104.25	105.59	103.56	105.15	105.15	1,834,600
30 Sept 2024	104.43	104.43	103.15	104.13	104.13	1,449,500
27 Sept 2024	103.47	104.59	103.41	104.05	104.05	1,366,800
26 Sept 2024	102.41	103.98	102.26	103.12	103.12	1,391,600
25 Sept 2024	103.25	103.44	102.27	103.16	103.16	1,151,100
24 Sept 2024	103.21	104.26	102.70	102.82	102.82	1,063,000
23 Sept 2024	103.68	104.44	103.29	104.02	104.02	1,053,600
20 Sept 2024	102.23	103.57	101.98	103.35	103.35	3,492,600
19 Sept 2024	101.49	102.43	100.95	102.12	102.12	1,761,700
18 Sept 2024	104.38	104.88	102.55	103.41	103.41	1,347,000
17 Sept 2024	104.52	105.29	104.00	104.54	104.54	1,391,000
16 Sept 2024	105.04	105.82	104.76	104.85	104.85	1,467,900
13 Sept 2024	103.59	104.74	103.21	104.56	104.56	1,274,700
12 Sept 2024	103.71	104.58	103.25	103.39	103.39	1,528,600
11 Sept 2024	104.53	104.75	103.03	103.82	103.82	2,685,900
10 Sept 2024	104.88	105.62	104.38	104.97	104.97	1,271,100
09 Sept 2024	103.39	104.82	103.35	104.75	104.75	1,672,900
06 Sept 2024	104.15	104.38	103.21	103.28	103.28	1,760,600
05 Sept 2024	105.00	105.29	103.48	103.79	103.79	1,538,700
04 Sept 2024	103.56	104.94	103.56	104.40	104.40	1,501,000
03 Sept 2024	101.74	103.51	101.55	103.28	103.28	2,122,600
30 Aug 2024	101.00	101.83	100.86	101.56	101.56	2,366,500
29 Aug 2024	100.29	100.86	99.45	100.81	100.81	1,150,900
28 Aug 2024	99.78	101.10	99.43	100.39	100.39	1,019,300
27 Aug 2024	100.77	101.25	99.51	99.59	99.59	927,300
26 Aug 2024	100.93	101.72	100.68	100.90	100.90	1,221,500
23 Aug 2024	100.84	101.09	100.25	100.60	100.60	1,620,000
22 Aug 2024	100.32	100.84	100.00	100.67	100.67	1,845,000
21 Aug 2024	100.11	100.78	100.01	100.42	100.42	1,922,500
20 Aug 2024	100.52	101.17	100.06	100.17	100.17	1,460,700
19 Aug 2024	100.30	100.67	99.99	100.41	100.41	1,837,800
16 Aug 2024	99.50	100.51	98.98	100.10	100.10	1,684,800
15 Aug 2024	99.90	100.47	98.64	99.23	99.23	2,757,400
14 Aug 2024	100.31	101.49	99.88	100.86	100.86	1,639,200
14 Aug 2024	0.83 Dividend
13 Aug 2024	102.02	102.63	101.33	101.60	100.77	1,505,700
12 Aug 2024	100.74	101.98	100.50	101.94	101.11	1,238,400
09 Aug 2024	100.59	101.13	99.21	101.02	100.19	1,512,900
08 Aug 2024	100.63	101.47	100.11	100.50	99.68	1,784,600
07 Aug 2024	101.00	102.22	100.19	101.19	100.36	2,139,800
06 Aug 2024	100.70	102.17	100.70	100.89	100.07	1,956,400
05 Aug 2024	102.85	103.38	100.57	100.70	99.88	2,846,300
02 Aug 2024	103.15	105.99	100.06	101.83	101.00	4,425,800
01 Aug 2024	98.14	100.26	97.38	100.21	99.39	2,409,300
31 July 2024	98.24	98.24	97.05	97.52	96.72	1,623,400
30 July 2024	96.79	98.38	96.67	98.16	97.36	1,127,000
29 July 2024	96.63	97.09	96.00	96.87	96.08	1,320,200
26 July 2024	96.18	97.02	95.96	96.44	95.65	1,438,800
25 July 2024	96.45	97.82	95.50	95.92	95.14	1,920,800
24 July 2024	94.00	95.92	93.71	95.88	95.10	2,179,800
23 July 2024	94.44	94.44	93.22	93.25	92.49	1,245,700
22 July 2024	93.10	94.73	93.02	94.64	93.87	1,547,900
19 July 2024	94.57	94.63	93.59	94.04	93.27	1,809,600
18 July 2024	93.39	95.08	93.39	94.11	93.34	2,135,700
17 July 2024	91.97	94.23	91.60	93.76	92.99	2,039,300
16 July 2024	90.79	91.58	90.30	91.55	90.80	1,526,600
15 July 2024	91.66	91.86	90.18	90.26	89.52	1,490,200
12 July 2024	91.89	92.56	91.58	92.19	91.44	1,222,900
11 July 2024	90.17	91.70	89.80	91.46	90.71	1,345,700
10 July 2024	89.18	90.00	88.65	89.87	89.14	1,188,400
09 July 2024	88.30	89.23	88.21	88.85	88.12	1,589,200
08 July 2024	89.28	89.38	88.32	88.42	87.70	1,169,400
05 July 2024	88.80	89.60	88.48	89.27	88.54	1,551,100
03 July 2024	88.95	89.56	88.55	88.71	87.99	922,400
02 July 2024	88.98	89.27	88.73	88.97	88.24	1,128,200
01 July 2024	89.76	90.08	88.56	88.81	88.08	1,145,100
28 June 2024	89.97	89.98	88.77	89.42	88.69	2,647,300
27 June 2024	89.65	89.90	89.26	89.68	88.95	1,258,100
26 June 2024	88.92	89.83	88.52	89.67	88.94	1,838,700
25 June 2024	91.06	91.14	89.28	89.39	88.66	1,531,300
24 June 2024	90.47	91.82	90.42	91.27	90.52	1,441,200
21 June 2024	90.65	91.45	90.31	90.34	89.60	3,202,300
20 June 2024	90.55	91.22	90.26	90.53	89.79	1,383,800
18 June 2024	90.45	90.94	89.75	90.39	89.65	1,336,400
17 June 2024	90.39	91.01	90.10	90.65	89.91	1,401,200
14 June 2024	90.27	91.30	90.05	90.87	90.13	1,258,500
13 June 2024	91.26	91.49	90.17	90.61	89.87	1,598,000
12 June 2024	92.55	92.70	90.68	91.14	90.40	1,333,400
11 June 2024	91.68	92.17	91.11	91.75	91.00	1,315,600
10 June 2024	91.37	92.36	91.08	92.32	91.57	1,803,600
07 June 2024	91.03	92.08	90.99	91.61	90.86	1,312,300
06 June 2024	92.38	92.91	91.72	91.89	91.14	1,416,800
05 June 2024	93.56	93.65	92.24	92.60	91.84	2,129,700
04 June 2024	93.41	94.16	92.80	93.72	92.95	3,445,900
03 June 2024	94.55	95.21	93.44	93.68	92.91	2,211,800
31 May 2024	92.83	94.88	92.77	94.55	93.78	7,907,600
30 May 2024	92.36	92.78	92.17	92.45	91.69	1,929,600
29 May 2024	92.71	92.92	91.87	91.91	91.16	2,013,500
28 May 2024	94.23	95.32	93.13	93.21	92.45	2,168,800
24 May 2024	94.10	94.60	93.72	94.43	93.66	1,639,100
23 May 2024	95.36	95.76	93.74	93.87	93.10	2,056,700
22 May 2024	96.14	98.11	95.79	96.13	95.34	3,657,500
21 May 2024	96.63	97.20	95.87	96.34	95.55	1,516,000
20 May 2024	97.22	97.24	96.44	96.51	95.72	1,224,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,498.70+41.90(+0.50%)

AUD/USD0.6723+0.0006(+0.09%)

ASX 2008,223.00+35.60(+0.43%)

OIL73.86+0.62(+0.85%)

GOLD2,632.40+6.40(+0.24%)

Bitcoin AUD90,444.27-2,037.32(-2.20%)

Consolidated Edison, Inc. (ED)

ALL ORDS
8,498.70
+41.90(+0.50%)

AUD/USD
0.6723
+0.0006(+0.09%)

ASX 200
8,223.00
+35.60(+0.43%)

OIL
73.86
+0.62(+0.85%)

GOLD
2,632.40
+6.40(+0.24%)

Bitcoin AUD
90,444.27
-2,037.32(-2.20%)