Consolidated Edison (NY:ED)

100.78 +0.43 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 98.82 100.43 98.60 100.35 2,930,485 +2.20(+2.24%)
Jun 27, 2025 98.40 98.66 97.84 98.15 2,880,054 -0.26(-0.26%)
Jun 26, 2025 98.31 98.69 97.90 98.41 2,655,622 +0.36(+0.37%)
Jun 25, 2025 99.34 99.92 97.34 98.05 4,396,897 -2.14(-2.14%)
Jun 24, 2025 100.67 101.34 100.07 100.19 2,952,897 -0.96(-0.95%)
Jun 23, 2025 101.81 102.47 100.64 101.15 3,957,787 +0.18(+0.18%)
Jun 20, 2025 100.67 101.82 100.51 100.97 7,504,227 +0.24(+0.24%)
Jun 18, 2025 101.50 101.89 100.58 100.73 2,620,597 -0.62(-0.61%)
Jun 17, 2025 101.61 101.76 100.50 101.35 2,844,878 -0.28(-0.28%)
Jun 16, 2025 104.00 104.52 100.93 101.63 2,737,989 -2.33(-2.24%)
Jun 13, 2025 103.94 105.28 103.69 103.96 3,337,360 +0.20(+0.19%)
Jun 12, 2025 103.14 103.77 102.67 103.76 1,902,563 +1.21(+1.18%)
Jun 11, 2025 102.19 102.70 101.80 102.55 2,439,138 +0.15(+0.15%)
Jun 10, 2025 101.40 102.73 100.91 102.40 2,311,787 +1.29(+1.28%)
Jun 09, 2025 101.36 101.98 100.58 101.11 1,781,809 -0.50(-0.49%)
Jun 06, 2025 102.11 102.55 101.08 101.61 1,694,579 -0.66(-0.65%)
Jun 05, 2025 102.50 102.50 101.27 102.27 2,734,442 +0.06(+0.06%)
Jun 04, 2025 103.23 103.80 101.89 102.21 1,845,713 -1.03(-1.00%)
Jun 03, 2025 103.86 103.89 102.18 103.24 2,316,656 -0.62(-0.60%)
Jun 02, 2025 103.64 104.81 103.16 103.86 2,292,241 -0.63(-0.60%)
May 30, 2025 103.48 105.10 102.95 104.49 6,407,626 +1.11(+1.07%)
May 29, 2025 101.69 103.73 101.47 103.38 2,762,860 +1.27(+1.24%)
May 28, 2025 103.63 104.15 101.93 102.11 1,945,674 -1.86(-1.79%)
May 27, 2025 104.27 104.48 103.47 103.97 2,638,922 -0.13(-0.12%)
May 23, 2025 104.38 104.68 102.45 104.10 2,116,236 +0.68(+0.66%)
May 22, 2025 104.98 104.98 102.95 103.42 2,266,070 -1.80(-1.71%)
May 21, 2025 105.62 105.91 104.75 105.22 2,741,569 -0.49(-0.46%)
May 20, 2025 105.05 106.08 105.01 105.71 2,177,663 +0.33(+0.31%)
May 19, 2025 104.35 105.41 103.90 105.38 2,047,834 +1.09(+1.05%)
May 16, 2025 102.03 104.43 101.70 104.29 2,758,883 +2.28(+2.24%)
May 15, 2025 100.14 102.09 99.87 102.01 3,497,347 +2.74(+2.76%)
May 14, 2025 99.26 99.60 97.78 99.27 3,383,896 -0.46(-0.46%)
May 13, 2025 102.38 102.44 99.25 99.73 4,534,122 -2.94(-2.86%)
May 12, 2025 104.74 105.70 102.08 102.67 3,951,799 -4.10(-3.84%)
May 09, 2025 107.29 107.29 106.13 106.77 2,268,080 -0.07(-0.06%)
May 08, 2025 109.72 110.01 106.59 106.84 3,683,422 -3.26(-2.96%)
May 07, 2025 109.28 110.82 109.28 110.10 3,585,482 +0.57(+0.52%)
May 06, 2025 108.91 110.40 108.11 109.54 2,205,496 +0.94(+0.87%)
May 05, 2025 109.41 109.73 107.98 108.59 3,252,669 -0.51(-0.46%)
May 02, 2025 109.43 110.94 108.33 109.10 3,450,931 -2.51(-2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.