Consolidated Edison Inc. (ED)
NYSE: ED
· Real-Time Price · USD
98.80
1.16 (1.19%)
At close: Oct 03, 2025, 3:59 PM
98.27
-0.54%
After-hours: Oct 03, 2025, 07:16 PM EDT
ED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 97.67 | 99.28 | 97.61 | 98.81 | 98.81 | 1.20% | 1,676,181 |
| Oct 2, 2025 | 98.18 | 98.46 | 97.31 | 97.64 | 97.64 | -0.54% | 1,449,500 |
| Oct 1, 2025 | 100.22 | 100.57 | 98.05 | 98.17 | 98.17 | -2.34% | 2,301,874 |
| Sep 30, 2025 | 99.58 | 100.76 | 99.10 | 100.52 | 100.52 | 0.95% | 2,199,219 |
| Sep 29, 2025 | 99.57 | 99.79 | 98.76 | 99.57 | 99.57 | -0.05% | 1,875,302 |
| Sep 26, 2025 | 98.74 | 99.92 | 98.19 | 99.62 | 99.62 | 1.29% | 1,947,302 |
| Sep 25, 2025 | 99.50 | 99.85 | 98.23 | 98.35 | 98.35 | -0.47% | 1,848,500 |
| Sep 24, 2025 | 98.29 | 99.27 | 98.29 | 98.81 | 98.81 | 0.26% | 1,611,788 |
| Sep 23, 2025 | 96.36 | 98.64 | 96.30 | 98.55 | 98.55 | 2.00% | 2,204,300 |
| Sep 22, 2025 | 96.38 | 96.95 | 95.97 | 96.62 | 96.62 | 0.30% | 1,939,000 |
| Sep 19, 2025 | 96.54 | 96.91 | 95.90 | 96.33 | 96.33 | -0.02% | 4,091,700 |
| Sep 18, 2025 | 95.74 | 96.91 | 95.69 | 96.35 | 96.35 | -0.05% | 1,815,705 |
| Sep 17, 2025 | 96.29 | 97.30 | 96.15 | 96.40 | 96.40 | 0.87% | 1,879,800 |
| Sep 16, 2025 | 96.51 | 96.88 | 95.26 | 95.57 | 95.57 | -1.47% | 2,116,706 |
| Sep 15, 2025 | 97.60 | 97.63 | 96.79 | 97.00 | 97.00 | -0.56% | 1,351,900 |
| Sep 12, 2025 | 97.57 | 98.56 | 97.10 | 97.55 | 97.55 | -0.15% | 1,249,463 |
| Sep 11, 2025 | 96.97 | 97.78 | 96.51 | 97.70 | 97.70 | 0.64% | 1,690,000 |
| Sep 10, 2025 | 97.07 | 97.34 | 96.46 | 97.08 | 97.08 | 0.10% | 1,603,960 |
| Sep 9, 2025 | 96.28 | 97.35 | 96.15 | 96.98 | 96.98 | 0.34% | 1,282,700 |
| Sep 8, 2025 | 97.91 | 98.15 | 96.22 | 96.65 | 96.65 | -1.43% | 2,189,400 |
Page 1 of 136