NYSE : ED
Consolidated Edison, Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 116.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 43.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Consolidated Edison, Inc. (ED) closed at 116.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 117 | 117.65 | 116.2 | 116.64 | 3,132,665 | +1.00% |
| 2026-10-29 | 115.64 | 116.71 | 114.84 | 115.49 | 1,940,006 | +1.17% |
| 2026-10-28 | 114.92 | 115.565 | 113.95 | 114.15 | 1,766,812 | -0.77% |
| 2026-10-27 | 115.23 | 115.59 | 114.25 | 115.03 | 2,045,528 | -0.34% |
| 2026-10-26 | 115.79 | 116.46 | 114.79 | 115.42 | 1,795,705 | -0.28% |
| 2026-10-23 | 116 | 116.5 | 114.85 | 115.74 | 2,538,822 | -0.45% |
| 2026-10-22 | 112.71 | 116.36 | 112.46 | 116.26 | 2,332,349 | +3.97% |
| 2026-10-21 | 111.55 | 112.7 | 111.51 | 111.82 | 1,881,545 | -0.14% |
| 2026-10-20 | 110.83 | 112.04 | 110.27 | 111.98 | 1,986,743 | +2.09% |
| 2026-10-19 | 111.76 | 111.88 | 109.16 | 109.69 | 2,249,805 | -2.29% |
| 2026-10-16 | 110.64 | 112.51 | 109.8 | 112.26 | 2,208,138 | +2.18% |
| 2026-10-15 | 111.43 | 111.78 | 109.605 | 109.86 | 3,227,862 | +0.24% |
| 2026-10-14 | 108.01 | 109.68 | 107.2 | 109.6 | 2,448,738 | +1.65% |
| 2026-10-13 | 107.92 | 108.2 | 105.665 | 107.82 | 1,579,126 | +0.58% |
| 2026-10-12 | 106.4 | 107.3 | 105.81 | 107.2 | 1,034,181 | +1.04% |
| 2026-10-09 | 105.86 | 106.339 | 105.43 | 106.1 | 1,544,738 | +0.10% |
| 2026-10-08 | 104.74 | 106.265 | 104.17 | 105.99 | 2,153,213 | +1.29% |
| 2026-10-07 | 105.15 | 105.549 | 104.45 | 104.64 | 2,177,715 | -0.46% |
| 2026-10-06 | 103.7 | 105.23 | 103.57 | 105.12 | 3,272,290 | +1.68% |
| 2026-10-05 | 103.29 | 104.01 | 102.435 | 103.38 | 2,095,200 | -0.01% |
| 2026-10-02 | 103.76 | 104.48 | 103.03 | 103.39 | 2,646,419 | -0.11% |
| 2026-10-01 | 102.67 | 104.06 | 102.08 | 103.5 | 3,442,335 | +1.26% |
| 2026-09-30 | 103.69 | 104.41 | 102.21 | 102.21 | 4,246,924 | -1.08% |
| 2026-09-29 | 102.19 | 103.79 | 102 | 103.33 | 1,759,626 | +0.49% |
| 2026-09-28 | 103.18 | 103.745 | 102.33 | 102.83 | 1,960,050 | -0.26% |
| 2026-09-25 | 102.61 | 103.28 | 102.08 | 103.1 | 1,921,720 | +0.38% |
| 2026-09-24 | 103.05 | 103.885 | 102.7 | 102.71 | 3,026,347 | +0.10% |
| 2026-09-23 | 103.46 | 103.85 | 102.33 | 102.61 | 1,857,936 | -1.18% |
| 2026-09-22 | 103.5 | 104.62 | 103.305 | 103.84 | 1,475,834 | -0.02% |
| 2026-09-21 | 105.24 | 105.66 | 103.515 | 103.86 | 1,825,541 | -1.49% |
| 2026-09-18 | 106.6 | 106.6 | 105.34 | 105.43 | 3,426,685 | -1.54% |
| 2026-09-17 | 105.57 | 107.19 | 105.17 | 107.08 | 1,773,654 | +1.57% |
| 2026-09-16 | 105.92 | 106.015 | 105.02 | 105.42 | 1,856,604 | +0.17% |
| 2026-09-15 | 105.84 | 106.185 | 105.035 | 105.24 | 1,706,591 | -0.51% |
| 2026-09-14 | 107.09 | 107.48 | 105.72 | 105.78 | 1,545,656 | -0.64% |
| 2026-09-11 | 107.33 | 107.33 | 106.25 | 106.46 | 1,417,247 | -0.25% |
| 2026-09-10 | 108.41 | 108.5 | 106.7 | 106.73 | 1,970,582 | -0.71% |
| 2026-09-09 | 108.52 | 108.76 | 106.83 | 107.49 | 1,686,366 | -0.72% |
| 2026-09-08 | 107.07 | 108.905 | 107.05 | 108.27 | 2,168,886 | +0.91% |
| 2026-09-04 | 108.09 | 108.73 | 107.15 | 107.29 | 2,189,382 | -1.34% |
| 2026-09-03 | 107.93 | 108.8 | 107.5 | 108.75 | 1,766,278 | +1.00% |
| 2026-09-02 | 107.77 | 108.1 | 106.388 | 107.67 | 2,146,925 | -0.03% |
| 2026-09-01 | 108 | 108.28 | 107.11 | 107.7 | 1,863,176 | +0.64% |
| 2026-08-31 | 106.79 | 107.405 | 106.37 | 107.02 | 3,518,912 | -0.44% |
| 2026-08-28 | 107.24 | 107.72 | 106.76 | 107.49 | 1,657,154 | +0.75% |
| 2026-08-27 | 107.04 | 107.25 | 106.12 | 106.69 | 1,480,239 | -1.26% |
| 2026-08-26 | 107.26 | 108.28 | 107 | 108.05 | 1,935,653 | +0.90% |
| 2026-08-25 | 107.67 | 107.74 | 106.69 | 107.09 | 1,571,425 | -0.58% |
| 2026-08-24 | 107.52 | 107.81 | 105.51 | 107.71 | 2,248,291 | +1.28% |
| 2026-08-21 | 108.34 | 108.405 | 106.18 | 106.35 | 2,310,675 | -1.81% |
| 2026-08-20 | 107.5 | 109.06 | 107.44 | 108.31 | 2,315,331 | +0.29% |
| 2026-08-19 | 109 | 109.785 | 107.56 | 108 | 2,587,034 | -0.25% |
| 2026-08-18 | 110.33 | 110.38 | 108.48 | 109.16 | 3,925,304 | +0.16% |
| 2026-08-17 | 108.48 | 109.268 | 108.08 | 108.99 | 1,602,451 | +0.17% |
| 2026-08-14 | 108.02 | 109.343 | 107.95 | 108.8 | 1,323,507 | +0.38% |
| 2026-08-13 | 108 | 108.555 | 107.76 | 108.39 | 2,029,959 | +0.57% |
| 2026-08-12 | 107.53 | 108.566 | 106.55 | 107.78 | 2,561,711 | +0.26% |
| 2026-08-11 | 105.99 | 107.64 | 105.9 | 107.5 | 1,861,995 | +1.13% |
| 2026-08-10 | 107.39 | 107.704 | 105.956 | 106.3 | 2,655,500 | -1.56% |
| 2026-08-07 | 108.04 | 108.705 | 106.555 | 107.98 | 2,160,883 | -0.89% |
| 2026-08-06 | 109.3 | 109.87 | 107.49 | 108.95 | 2,988,290 | +0.58% |
| 2026-08-05 | 108.51 | 108.605 | 106.52 | 108.32 | 2,198,789 | -0.08% |
| 2026-08-04 | 107.41 | 108.67 | 106.12 | 108.41 | 2,432,715 | +0.43% |
| 2026-08-03 | 108.3 | 109.245 | 107.41 | 107.95 | 2,043,097 | -0.83% |
| 2026-07-31 | 109 | 109.94 | 108.22 | 108.85 | 2,787,231 | -0.74% |
| 2026-07-30 | 111.77 | 112.03 | 108.575 | 109.66 | 2,762,889 | -2.31% |
| 2026-07-29 | 112.58 | 114.206 | 111.438 | 112.25 | 2,324,548 | +0.24% |
| 2026-07-28 | 112.79 | 114.58 | 111.9 | 111.98 | 2,395,591 | +0.43% |
| 2026-07-27 | 112.37 | 113.36 | 111.39 | 111.5 | 2,393,938 | -1.34% |
| 2026-07-24 | 113.2 | 114.465 | 112.57 | 113.01 | 2,971,923 | +0.20% |
| 2026-07-23 | 111.36 | 113.01 | 110.98 | 112.79 | 2,875,248 | +0.62% |
| 2026-07-22 | 111.13 | 112.32 | 110.15 | 112.09 | 1,674,293 | +2.08% |
| 2026-07-21 | 110.45 | 110.705 | 109.41 | 109.81 | 1,782,948 | -1.12% |
| 2026-07-20 | 112.84 | 113.24 | 110.59 | 111.05 | 2,006,947 | -1.17% |
| 2026-07-17 | 113.8 | 115.2 | 111.065 | 112.37 | 2,449,685 | -0.02% |
| 2026-07-16 | 110.62 | 112.4 | 110.23 | 112.39 | 1,661,568 | +1.89% |
| 2026-07-15 | 111.49 | 112.24 | 110.2 | 110.31 | 1,476,236 | -1.47% |
| 2026-07-14 | 111.99 | 112.825 | 111.37 | 111.96 | 1,619,828 | +0.13% |
| 2026-07-13 | 111.61 | 112.525 | 111.09 | 111.82 | 2,070,196 | +0.63% |
| 2026-07-10 | 110.27 | 111.43 | 110.18 | 111.12 | 1,343,907 | +0.77% |
| 2026-07-09 | 111.93 | 112.26 | 110.22 | 110.27 | 2,051,880 | -1.62% |
| 2026-07-08 | 113.64 | 114.17 | 111.81 | 112.09 | 1,582,908 | -0.80% |
| 2026-07-07 | 113.2 | 115.26 | 112.54 | 112.99 | 2,916,401 | +0.94% |
| 2026-07-06 | 113.63 | 113.63 | 111.74 | 111.94 | 2,617,182 | -1.80% |
| 2026-07-02 | 112.19 | 114.09 | 111.4 | 113.99 | 2,172,233 | +2.74% |
| 2026-07-01 | 110.93 | 111.485 | 110.35 | 110.95 | 1,906,820 | +0.29% |
| 2026-06-30 | 111.6 | 112.23 | 110.43 | 110.63 | 2,187,297 | -1.48% |
| 2026-06-29 | 111.65 | 112.4 | 111.24 | 112.29 | 1,676,540 | +0.21% |
| 2026-06-26 | 111.7 | 112.16 | 110.78 | 112.06 | 2,642,425 | +1.17% |
| 2026-06-25 | 110.76 | 111.63 | 109.845 | 110.76 | 1,738,866 | +0.04% |
| 2026-06-24 | 109.18 | 110.86 | 108.87 | 110.72 | 3,070,364 | +1.81% |
| 2026-06-23 | 107.68 | 109.07 | 106.995 | 108.75 | 2,420,290 | +1.71% |
| 2026-06-22 | 106.47 | 107.81 | 105.92 | 106.92 | 3,164,978 | +0.53% |
| 2026-06-18 | 106.63 | 107.845 | 105.69 | 106.36 | 6,554,973 | -0.64% |
| 2026-06-17 | 107.47 | 108.22 | 106.15 | 107.04 | 2,592,762 | -1.23% |
| 2026-06-16 | 107.69 | 109.23 | 107.2 | 108.37 | 1,657,062 | +0.60% |
| 2026-06-15 | 107.11 | 108.59 | 106.35 | 107.72 | 2,228,353 | -0.02% |
| 2026-06-12 | 107.08 | 108.35 | 106.95 | 107.74 | 1,916,138 | +0.84% |
| 2026-06-11 | 108.74 | 109.42 | 106.62 | 106.84 | 2,106,948 | -0.71% |
| 2026-06-10 | 109.01 | 109.02 | 106.7 | 107.6 | 2,359,196 | +1.13% |
| 2026-06-09 | 104.92 | 107.72 | 104.05 | 106.4 | 2,044,871 | +2.00% |
| 2026-06-08 | 105.83 | 106.25 | 104.29 | 104.31 | 1,733,167 | -1.84% |
| 2026-06-05 | 104.92 | 107.45 | 104.5 | 106.26 | 1,810,111 | +2.09% |
| 2026-06-04 | 104.01 | 104.71 | 102.82 | 104.08 | 1,910,241 | +0.58% |
| 2026-06-03 | 104.26 | 106.4 | 103.41 | 103.48 | 2,838,730 | -0.30% |
| 2026-06-02 | 102.87 | 104.75 | 102.87 | 103.79 | 3,356,395 | +0.18% |
| 2026-06-01 | 105 | 105.15 | 103.6 | 103.6 | 1,940,669 | -1.92% |
| 2026-05-29 | 106.36 | 107.253 | 105.08 | 105.63 | 8,332,948 | -0.63% |
| 2026-05-28 | 108.09 | 108.56 | 106.08 | 106.3 | 2,083,489 | -1.58% |
| 2026-05-27 | 107.45 | 109.24 | 107.09 | 108.01 | 3,157,919 | +0.29% |
| 2026-05-26 | 108.25 | 108.62 | 107.66 | 107.7 | 1,934,068 | -0.77% |
| 2026-05-22 | 107.1 | 108.76 | 106.7 | 108.54 | 2,238,113 | +1.06% |
| 2026-05-21 | 106.59 | 107.8 | 106.31 | 107.4 | 1,731,759 | +1.03% |
| 2026-05-20 | 107.78 | 108.33 | 105.89 | 106.3 | 1,945,123 | -1.70% |
| 2026-05-19 | 107.59 | 108.81 | 106.55 | 108.14 | 3,361,467 | +1.53% |
| 2026-05-18 | 106.16 | 107.62 | 105.6 | 106.51 | 3,061,493 | +1.09% |
| 2026-05-15 | 107.4 | 107.51 | 105.31 | 105.36 | 2,328,375 | -1.65% |
| 2026-05-14 | 106.47 | 107.315 | 105.97 | 107.13 | 2,006,443 | +0.91% |
| 2026-05-13 | 105.13 | 106.36 | 104.71 | 106.16 | 2,463,956 | +0.14% |
| 2026-05-12 | 107.28 | 107.605 | 106.01 | 106.9 | 3,283,746 | +0.65% |