Consolidated Edison (ED)

108.75
+1.08 (1.00%)
NYSE· Last Trade: Sep 3rd, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Consolidated Edison (ED)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026107.77108.10106.39107.672,146,924107.67
9/01/2026108.00108.28107.11107.701,863,176107.70
8/31/2026106.79107.41106.37107.023,526,062107.02
8/28/2026107.24107.72106.76107.491,657,156107.49
8/27/2026107.04107.25106.12106.691,480,239106.69
8/26/2026107.26108.28107.00108.051,935,652108.05
8/25/2026107.67107.74106.69107.091,571,412107.09
8/24/2026107.52107.81105.51107.712,248,276107.71
8/21/2026108.34108.41106.18106.352,310,677106.35
8/20/2026107.50109.06107.44108.312,315,331108.31
8/19/2026109.00109.78107.56108.002,587,034108.00
8/18/2026110.33110.38108.48109.163,925,304108.27
8/17/2026108.48109.27108.08108.991,602,450108.10
8/14/2026108.02109.34107.95108.801,323,508107.92
8/13/2026108.00108.56107.76108.392,029,959107.51
8/12/2026107.53108.57106.55107.782,568,612106.90
8/11/2026105.99107.64105.90107.501,861,995106.63
8/10/2026107.39107.70105.96106.302,655,488105.44
8/07/2026108.04108.70106.56107.982,160,885107.10
8/06/2026109.30109.87107.49108.952,988,276108.06
8/05/2026108.51108.61106.52108.322,198,791107.44
8/04/2026107.41108.67106.12108.412,432,565107.53
8/03/2026108.30109.25107.41107.952,043,087107.07
7/31/2026109.00109.94108.22108.852,787,233107.97
7/30/2026111.77112.03108.58109.662,762,881108.77
7/29/2026112.58114.21111.44112.252,324,791111.34
7/28/2026112.79114.58111.90111.982,395,579111.07
7/27/2026112.37113.36111.39111.502,393,938110.59
7/24/2026113.20114.47112.57113.012,971,924112.09
7/23/2026111.36113.01110.98112.792,875,237111.87
7/22/2026111.13112.32110.15112.091,674,283111.18
7/21/2026110.45110.70109.41109.811,782,947108.92
7/20/2026112.84113.24110.59111.052,126,926110.15
7/17/2026113.80115.20111.06112.372,449,686111.46
7/16/2026110.62112.40110.23112.391,661,568111.48
7/15/2026111.49112.24110.20110.311,476,236109.41
7/14/2026111.99112.83111.37111.961,619,828111.05
7/13/2026111.61112.53111.09111.822,070,197110.91
7/10/2026110.27111.43110.18111.121,343,909110.22
7/09/2026111.93112.26110.22110.272,051,882109.37
7/08/2026113.64114.17111.81112.091,582,909111.18
7/07/2026113.20115.26112.54112.992,916,401112.07
7/06/2026113.63113.63111.74111.942,617,170111.03
7/02/2026112.19114.09111.40113.992,172,234113.06
7/01/2026110.93111.48110.35110.951,906,821110.05
6/30/2026111.60112.23110.43110.632,187,297109.73
6/29/2026111.65112.40111.24112.291,676,493111.38
6/26/2026111.70112.16110.78112.062,642,426111.15
6/25/2026110.76111.63109.84110.761,738,866109.86
6/24/2026109.18110.86108.87110.723,070,364109.82
6/23/2026107.68109.07107.00108.752,514,183107.86
6/22/2026106.47107.81105.92106.923,164,979106.05
6/18/2026106.63107.84105.69106.366,554,974105.50
6/17/2026107.47108.22106.15107.042,592,758106.17
6/16/2026107.69109.23107.20108.371,657,063107.49
6/15/2026107.11108.59106.35107.722,228,353106.84
6/12/2026107.08108.35106.95107.741,916,139106.86
6/11/2026108.74109.42106.62106.842,106,949105.97
6/10/2026109.01109.02106.70107.602,359,176106.72
6/09/2026104.92107.72104.05106.402,044,872105.53
6/08/2026105.83106.25104.29104.311,733,168103.46
6/05/2026104.92107.45104.50106.261,810,112105.40
6/04/2026104.01104.71102.82104.081,910,238103.23
6/03/2026104.26106.40103.41103.482,838,730102.64