NYSE - Delayed Quote USD

Consolidated Edison, Inc. (ED)

105.71

+0.33

+(0.31%)

At close: May 20 at 4:00:02 PM EDT

106.16

+0.45

+(0.43%)

After hours: May 20 at 7:26:43 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	105.05	106.08	105.01	105.71	105.71	2,177,642
May 19, 2025	104.35	105.41	103.90	105.38	105.38	2,047,800
May 16, 2025	102.03	104.43	101.70	104.29	104.29	2,758,900
May 15, 2025	100.14	102.09	99.87	102.01	102.01	3,497,300
May 14, 2025	0.85 Dividend
May 14, 2025	99.27	99.60	97.78	99.27	99.27	3,383,900
May 13, 2025	103.25	103.31	100.10	100.58	99.73	4,495,900
May 12, 2025	105.63	106.60	102.95	103.54	102.66	3,918,400
May 9, 2025	108.20	108.20	107.04	107.68	106.77	2,248,900
May 8, 2025	110.65	110.95	107.50	107.75	106.84	3,652,300
May 7, 2025	110.21	111.76	110.21	111.04	110.10	3,555,200
May 6, 2025	109.84	111.34	109.03	110.47	109.54	2,186,800
May 5, 2025	110.34	110.67	108.90	109.52	108.59	3,225,200
May 2, 2025	110.36	111.89	109.25	110.03	109.10	3,421,800
May 1, 2025	112.90	113.46	111.54	112.56	111.61	3,265,400
Apr 30, 2025	112.81	113.27	110.70	112.75	111.80	4,940,600
Apr 29, 2025	110.95	112.38	110.32	112.13	111.18	2,000,400
Apr 28, 2025	110.26	111.27	108.86	111.13	110.19	2,938,200
Apr 25, 2025	111.38	111.48	109.75	110.45	109.52	2,820,700
Apr 24, 2025	112.28	112.50	110.78	111.29	110.35	2,389,200
Apr 23, 2025	112.23	113.10	111.34	112.52	111.57	2,098,400
Apr 22, 2025	111.50	113.56	111.47	113.30	112.34	1,833,500
Apr 21, 2025	111.89	112.15	109.98	110.96	110.02	2,333,900
Apr 17, 2025	111.47	113.41	111.40	112.10	111.15	2,055,200
Apr 16, 2025	112.63	112.98	111.06	111.44	110.50	2,132,900
Apr 15, 2025	112.42	112.88	111.58	111.81	110.87	2,314,400
Apr 14, 2025	109.28	112.45	108.90	112.25	111.30	2,132,900
Apr 11, 2025	108.18	110.64	106.96	109.84	108.91	2,617,200
Apr 10, 2025	106.48	109.49	105.57	108.30	107.38	3,381,900
Apr 9, 2025	105.16	108.71	103.28	105.77	104.88	4,912,800
Apr 8, 2025	106.83	108.27	104.83	106.05	105.15	2,683,000
Apr 7, 2025	107.04	109.32	105.21	105.40	104.51	4,405,500
Apr 4, 2025	114.00	114.87	108.12	109.32	108.40	6,395,600
Apr 3, 2025	112.43	113.45	111.39	112.72	111.77	4,175,500
Apr 2, 2025	110.29	110.84	109.05	109.58	108.65	2,015,200
Apr 1, 2025	110.19	110.68	109.13	110.06	109.13	2,507,600
Mar 31, 2025	109.61	111.11	109.06	110.59	109.66	2,920,400
Mar 28, 2025	108.88	109.44	108.12	108.77	107.85	2,392,300
Mar 27, 2025	108.00	108.39	107.24	107.89	106.98	1,859,100
Mar 26, 2025	105.87	107.78	105.27	107.46	106.55	1,925,000
Mar 25, 2025	106.77	106.77	104.61	105.55	104.66	2,543,800
Mar 24, 2025	107.22	108.30	106.81	106.83	105.93	1,897,800
Mar 21, 2025	108.22	109.36	107.37	107.80	106.89	4,415,400
Mar 20, 2025	107.78	108.62	107.03	108.48	107.56	1,896,200
Mar 19, 2025	107.40	107.96	106.81	107.49	106.58	2,293,600
Mar 18, 2025	107.22	108.01	106.54	107.81	106.90	3,275,700
Mar 17, 2025	106.41	108.43	105.96	107.62	106.71	3,930,600
Mar 14, 2025	103.87	106.71	103.80	106.41	105.51	3,779,200
Mar 13, 2025	103.47	105.35	103.35	104.57	103.69	2,392,100
Mar 12, 2025	102.41	103.39	101.92	102.64	101.77	3,739,200
Mar 11, 2025	106.23	106.66	103.70	103.77	102.89	2,731,300
Mar 10, 2025	104.28	107.97	104.00	106.66	105.76	3,471,800
Mar 7, 2025	101.32	104.08	100.78	103.64	102.76	2,865,800
Mar 6, 2025	100.24	101.60	98.97	100.91	100.06	4,345,900
Mar 5, 2025	101.02	101.66	99.68	100.20	99.35	5,509,700
Mar 4, 2025	104.80	105.86	102.11	102.15	101.29	3,592,000
Mar 3, 2025	100.88	104.31	100.88	104.02	103.14	3,555,900
Feb 28, 2025	101.11	101.64	99.83	101.52	100.66	5,254,600
Feb 27, 2025	98.96	100.82	98.37	99.92	99.08	3,313,900
Feb 26, 2025	100.19	100.43	99.10	99.96	99.12	2,072,700
Feb 25, 2025	100.24	101.95	99.72	100.97	100.12	3,481,300
Feb 24, 2025	98.81	100.75	98.30	99.68	98.84	2,943,100
Feb 21, 2025	96.06	99.34	95.87	98.26	97.43	4,414,800
Feb 20, 2025	95.01	96.00	94.50	95.76	94.95	2,580,200
Feb 19, 2025	0.85 Dividend
Feb 19, 2025	94.89	95.94	94.50	95.26	94.45	1,857,500
Feb 18, 2025	94.79	96.07	94.54	95.76	94.11	2,568,500
Feb 14, 2025	96.00	96.39	94.89	94.92	93.28	1,948,200
Feb 13, 2025	94.60	95.98	94.49	95.66	94.01	1,860,300
Feb 12, 2025	95.39	95.61	93.52	94.57	92.94	3,704,200
Feb 11, 2025	96.57	96.73	95.75	96.31	94.65	3,162,400
Feb 10, 2025	96.00	96.83	95.24	96.70	95.03	1,570,600
Feb 7, 2025	95.11	96.21	94.64	96.08	94.42	1,520,000
Feb 6, 2025	96.30	96.34	94.82	95.42	93.77	1,586,800
Feb 5, 2025	95.81	96.44	95.19	96.19	94.53	1,874,100
Feb 4, 2025	94.60	95.40	93.64	94.91	93.27	2,186,500
Feb 3, 2025	93.74	96.06	93.67	95.62	93.97	3,234,900
Jan 31, 2025	93.55	94.24	93.24	93.74	92.12	6,072,700
Jan 30, 2025	93.10	94.03	92.70	93.86	92.24	2,274,000
Jan 29, 2025	93.40	93.85	92.29	92.57	90.97	1,935,900
Jan 28, 2025	94.40	94.82	93.32	93.39	91.78	2,470,600
Jan 27, 2025	91.96	96.07	91.77	94.89	93.25	4,043,800
Jan 24, 2025	90.40	91.06	90.36	90.60	89.04	2,597,000
Jan 23, 2025	91.24	91.44	90.35	90.76	89.19	1,649,700
Jan 22, 2025	92.87	92.87	90.66	90.77	89.20	1,805,200
Jan 21, 2025	93.87	94.96	92.89	93.21	91.60	2,761,500
Jan 17, 2025	91.99	93.83	91.74	93.65	92.03	3,516,800
Jan 16, 2025	90.05	92.23	90.02	92.22	90.63	2,097,600
Jan 15, 2025	89.82	90.55	89.42	90.23	88.67	1,971,800
Jan 14, 2025	88.47	89.58	88.26	89.37	87.83	2,104,000
Jan 13, 2025	88.37	88.48	87.28	88.47	86.94	1,883,600
Jan 10, 2025	88.22	89.11	87.79	88.15	86.63	2,243,200
Jan 8, 2025	87.88	89.04	87.52	89.01	87.47	1,793,000
Jan 7, 2025	88.70	89.17	87.72	88.00	86.48	2,861,200
Jan 6, 2025	88.44	88.83	87.70	88.37	86.85	1,981,200
Jan 3, 2025	89.13	89.85	88.74	89.24	87.70	1,954,100
Jan 2, 2025	89.73	90.09	88.68	89.03	87.49	1,557,900
Dec 31, 2024	89.30	89.64	88.59	89.23	87.69	1,641,000
Dec 30, 2024	89.47	89.48	88.41	89.16	87.62	1,377,800
Dec 27, 2024	89.00	89.96	88.83	89.56	88.01	1,319,600
Dec 26, 2024	89.23	90.13	89.00	89.59	88.04	1,879,800
Dec 24, 2024	89.40	89.73	89.10	89.58	88.03	653,900
Dec 23, 2024	89.89	89.89	88.79	89.67	88.12	1,979,000
Dec 20, 2024	88.78	90.53	88.78	90.03	88.48	4,876,400
Dec 19, 2024	88.68	90.25	88.37	89.07	87.53	2,555,700
Dec 18, 2024	90.70	90.79	88.76	88.87	87.34	2,677,500
Dec 17, 2024	90.81	91.92	90.43	90.84	89.27	2,172,200
Dec 16, 2024	92.57	92.88	91.04	91.26	89.69	3,004,500
Dec 13, 2024	92.60	93.15	92.10	92.69	91.09	1,868,500
Dec 12, 2024	93.44	93.74	92.42	92.61	91.01	2,300,200
Dec 11, 2024	94.65	94.65	92.40	92.75	91.15	2,352,400
Dec 10, 2024	94.64	94.99	93.24	94.69	93.06	1,695,400
Dec 9, 2024	94.64	95.42	93.93	94.78	93.14	2,529,500
Dec 6, 2024	96.50	96.68	94.32	94.82	93.18	2,813,500
Dec 5, 2024	96.69	97.32	96.41	96.50	94.84	2,615,800
Dec 4, 2024	96.50	96.89	95.90	96.62	94.95	5,090,600
Dec 3, 2024	99.38	99.38	97.52	97.53	95.85	1,536,000
Dec 2, 2024	100.84	100.84	98.20	98.50	96.80	1,911,600
Nov 29, 2024	101.40	101.80	100.48	100.59	98.85	952,300
Nov 27, 2024	102.31	102.65	101.42	101.58	99.83	1,330,400
Nov 26, 2024	99.72	101.81	99.55	101.70	99.95	2,435,300
Nov 25, 2024	98.46	99.48	98.18	99.47	97.75	3,996,100
Nov 22, 2024	98.90	99.25	98.20	98.36	96.66	1,186,000
Nov 21, 2024	97.93	98.71	97.35	98.70	97.00	1,470,600
Nov 20, 2024	96.60	97.93	96.43	97.88	96.19	2,119,600
Nov 19, 2024	96.46	97.08	95.32	96.97	95.30	1,861,400
Nov 18, 2024	96.04	96.94	95.82	96.45	94.79	1,838,700
Nov 15, 2024	95.00	96.49	95.00	96.44	94.78	2,239,200
Nov 14, 2024	95.70	95.88	95.06	95.24	93.60	2,112,600
Nov 13, 2024	0.83 Dividend
Nov 13, 2024	96.79	96.88	94.89	95.41	93.76	2,129,500
Nov 12, 2024	98.48	98.48	96.84	97.04	94.55	2,682,800
Nov 11, 2024	97.63	98.97	97.59	98.48	95.95	1,968,400
Nov 8, 2024	98.14	98.91	97.43	98.13	95.61	2,915,300
Nov 7, 2024	99.02	99.69	97.24	97.58	95.08	3,061,400
Nov 6, 2024	98.65	99.80	98.14	98.96	96.42	3,701,800
Nov 5, 2024	99.01	99.85	98.35	99.82	97.26	2,062,100
Nov 4, 2024	99.49	100.54	98.20	99.15	96.61	2,088,300
Nov 1, 2024	102.01	102.06	99.57	100.00	97.43	2,832,700
Oct 31, 2024	102.81	103.78	101.56	101.68	99.07	3,732,300
Oct 30, 2024	103.14	103.40	102.20	102.72	100.08	1,641,100
Oct 29, 2024	104.27	104.40	102.81	102.91	100.27	1,452,900
Oct 28, 2024	104.98	105.38	104.76	104.81	102.12	1,204,600
Oct 25, 2024	107.41	107.41	104.50	104.60	101.92	1,734,300
Oct 24, 2024	107.38	107.75	106.69	107.00	104.25	1,127,300
Oct 23, 2024	105.98	107.46	105.63	107.40	104.64	1,663,200
Oct 22, 2024	105.63	105.99	104.64	105.70	102.99	1,207,200
Oct 21, 2024	106.79	107.10	105.94	106.26	103.53	1,405,800
Oct 18, 2024	105.96	106.77	105.26	106.76	104.02	6,365,300
Oct 17, 2024	106.44	106.45	105.01	105.66	102.95	1,727,900
Oct 16, 2024	105.75	106.18	105.21	106.14	103.42	1,869,200
Oct 15, 2024	104.82	106.41	104.58	105.45	102.74	2,748,900
Oct 14, 2024	101.75	103.14	101.32	103.04	100.40	1,976,000
Oct 11, 2024	101.91	102.35	101.67	102.32	99.69	1,317,200
Oct 10, 2024	102.73	103.16	101.50	101.58	98.97	1,179,600
Oct 9, 2024	101.96	102.93	101.67	102.37	99.74	1,114,700
Oct 8, 2024	101.67	102.94	101.26	102.11	99.49	1,328,800
Oct 7, 2024	102.70	102.70	100.94	101.14	98.54	1,967,300
Oct 4, 2024	102.79	103.34	102.27	103.15	100.50	952,900
Oct 3, 2024	104.81	104.81	103.58	104.02	101.35	952,100
Oct 2, 2024	104.32	104.87	103.95	104.45	101.77	996,700
Oct 1, 2024	104.25	105.59	103.56	105.15	102.45	1,834,600
Sep 30, 2024	104.43	104.43	103.15	104.13	101.46	1,449,500
Sep 27, 2024	103.47	104.59	103.41	104.05	101.38	1,366,800
Sep 26, 2024	102.41	103.98	102.26	103.12	100.47	1,391,600
Sep 25, 2024	103.25	103.44	102.27	103.16	100.51	1,151,100
Sep 24, 2024	103.21	104.26	102.70	102.82	100.18	1,063,000
Sep 23, 2024	103.68	104.44	103.29	104.02	101.35	1,053,600
Sep 20, 2024	102.23	103.57	101.98	103.35	100.70	3,492,600
Sep 19, 2024	101.49	102.43	100.95	102.12	99.50	1,761,700
Sep 18, 2024	104.38	104.88	102.55	103.41	100.76	1,347,000
Sep 17, 2024	104.52	105.29	104.00	104.54	101.86	1,391,000
Sep 16, 2024	105.04	105.82	104.76	104.85	102.16	1,467,900
Sep 13, 2024	103.59	104.74	103.21	104.56	101.88	1,274,700
Sep 12, 2024	103.71	104.58	103.25	103.39	100.74	1,528,600
Sep 11, 2024	104.53	104.75	103.03	103.82	101.16	2,685,900
Sep 10, 2024	104.88	105.62	104.38	104.97	102.28	1,271,100
Sep 9, 2024	103.39	104.82	103.35	104.75	102.06	1,672,900
Sep 6, 2024	104.15	104.38	103.21	103.28	100.63	1,760,600
Sep 5, 2024	105.00	105.29	103.48	103.79	101.13	1,538,700
Sep 4, 2024	103.56	104.94	103.56	104.40	101.72	1,501,000
Sep 3, 2024	101.74	103.51	101.55	103.28	100.63	2,122,600
Aug 30, 2024	101.00	101.83	100.86	101.56	98.95	2,366,500
Aug 29, 2024	100.29	100.86	99.45	100.81	98.22	1,150,900
Aug 28, 2024	99.78	101.10	99.43	100.39	97.81	1,019,300
Aug 27, 2024	100.77	101.25	99.51	99.59	97.03	927,300
Aug 26, 2024	100.93	101.72	100.68	100.90	98.31	1,221,500
Aug 23, 2024	100.84	101.09	100.25	100.60	98.02	1,620,000
Aug 22, 2024	100.32	100.84	100.00	100.67	98.09	1,845,000
Aug 21, 2024	100.11	100.78	100.01	100.42	97.84	1,922,500
Aug 20, 2024	100.52	101.17	100.06	100.17	97.60	1,460,700
Aug 19, 2024	100.30	100.67	99.99	100.41	97.83	1,837,800
Aug 16, 2024	99.50	100.51	98.98	100.10	97.53	1,684,800
Aug 15, 2024	99.90	100.47	98.64	99.23	96.68	2,757,400
Aug 14, 2024	0.83 Dividend
Aug 14, 2024	100.31	101.49	99.88	100.86	98.27	1,639,200
Aug 13, 2024	102.02	102.63	101.33	101.60	98.18	1,505,700
Aug 12, 2024	100.74	101.98	100.50	101.94	98.51	1,238,400
Aug 9, 2024	100.59	101.13	99.21	101.02	97.62	1,512,900
Aug 8, 2024	100.63	101.47	100.11	100.50	97.12	1,784,600
Aug 7, 2024	101.00	102.22	100.19	101.19	97.79	2,139,800
Aug 6, 2024	100.70	102.17	100.70	100.89	97.50	1,956,400
Aug 5, 2024	102.85	103.38	100.57	100.70	97.31	2,846,300
Aug 2, 2024	103.15	105.99	100.06	101.83	98.41	4,425,800
Aug 1, 2024	98.14	100.26	97.38	100.21	96.84	2,409,300
Jul 31, 2024	98.24	98.24	97.05	97.52	94.24	1,623,400
Jul 30, 2024	96.79	98.38	96.67	98.16	94.86	1,127,000
Jul 29, 2024	96.63	97.09	96.00	96.87	93.61	1,320,200
Jul 26, 2024	96.18	97.02	95.96	96.44	93.20	1,438,800
Jul 25, 2024	96.45	97.82	95.50	95.92	92.70	1,920,800
Jul 24, 2024	94.00	95.92	93.71	95.88	92.66	2,179,800
Jul 23, 2024	94.44	94.44	93.22	93.25	90.12	1,245,700
Jul 22, 2024	93.10	94.73	93.02	94.64	91.46	1,547,900
Jul 19, 2024	94.57	94.63	93.59	94.04	90.88	1,809,600
Jul 18, 2024	93.39	95.08	93.39	94.11	90.95	2,135,700
Jul 17, 2024	91.97	94.23	91.60	93.76	90.61	2,039,300
Jul 16, 2024	90.79	91.58	90.30	91.55	88.47	1,526,600
Jul 15, 2024	91.66	91.86	90.18	90.26	87.23	1,490,200
Jul 12, 2024	91.89	92.56	91.58	92.19	89.09	1,222,900
Jul 11, 2024	90.17	91.70	89.80	91.46	88.39	1,345,700
Jul 10, 2024	89.18	90.00	88.65	89.87	86.85	1,188,400
Jul 9, 2024	88.30	89.23	88.21	88.85	85.86	1,589,200
Jul 8, 2024	89.28	89.38	88.32	88.42	85.45	1,169,400
Jul 5, 2024	88.80	89.60	88.48	89.27	86.27	1,551,100
Jul 3, 2024	88.95	89.56	88.55	88.71	85.73	922,400
Jul 2, 2024	88.98	89.27	88.73	88.97	85.98	1,128,200
Jul 1, 2024	89.76	90.08	88.56	88.81	85.82	1,145,100
Jun 28, 2024	89.97	89.98	88.77	89.42	86.41	2,647,300
Jun 27, 2024	89.65	89.90	89.26	89.68	86.67	1,258,100
Jun 26, 2024	88.92	89.83	88.52	89.67	86.66	1,838,700
Jun 25, 2024	91.06	91.14	89.28	89.39	86.38	1,531,300
Jun 24, 2024	90.47	91.82	90.42	91.27	88.20	1,441,200
Jun 21, 2024	90.65	91.45	90.31	90.34	87.30	3,202,300
Jun 20, 2024	90.55	91.22	90.26	90.53	87.49	1,383,800
Jun 18, 2024	90.45	90.94	89.75	90.39	87.35	1,336,400
Jun 17, 2024	90.39	91.01	90.10	90.65	87.60	1,401,200
Jun 14, 2024	90.27	91.30	90.05	90.87	87.82	1,258,500
Jun 13, 2024	91.26	91.49	90.17	90.61	87.56	1,598,000
Jun 12, 2024	92.55	92.70	90.68	91.14	88.08	1,333,400
Jun 11, 2024	91.68	92.17	91.11	91.75	88.67	1,315,600
Jun 10, 2024	91.37	92.36	91.08	92.32	89.22	1,803,600
Jun 7, 2024	91.03	92.08	90.99	91.61	88.53	1,312,300
Jun 6, 2024	92.38	92.91	91.72	91.89	88.80	1,416,800
Jun 5, 2024	93.56	93.65	92.24	92.60	89.49	2,129,700
Jun 4, 2024	93.41	94.16	92.80	93.72	90.57	3,445,900
Jun 3, 2024	94.55	95.21	93.44	93.68	90.53	2,211,800
May 31, 2024	92.83	94.88	92.77	94.55	91.37	7,907,600
May 30, 2024	92.36	92.78	92.17	92.45	89.34	1,929,600
May 29, 2024	92.71	92.92	91.87	91.91	88.82	2,013,500
May 28, 2024	94.23	95.32	93.13	93.21	90.08	2,168,800
May 24, 2024	94.10	94.60	93.72	94.43	91.26	1,639,100
May 23, 2024	95.36	95.76	93.74	93.87	90.71	2,056,700
May 22, 2024	96.14	98.11	95.79	96.13	92.90	3,657,500
May 21, 2024	96.63	97.20	95.87	96.34	93.10	1,516,000

AEP American Electric Power Company, Inc.

103.73

-0.05%

SO The Southern Company

90.83

+1.51%

DUK Duke Energy Corporation

117.31

+0.27%

EXC Exelon Corporation

44.26

-0.29%

D Dominion Energy, Inc.

58.00

+3.20%

PEG Public Service Enterprise Group Incorporated

79.37

-0.50%

EIX Edison International

58.31

+0.53%

FE FirstEnergy Corp.

42.73

-0.28%

NGG National Grid plc

73.42

+1.37%

DTE DTE Energy Company

138.39

-0.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Consolidated Edison, Inc. (ED)

Related Tickers