Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Consolidated Edison, Inc. (ED)

111.04
+0.57
+(0.52%)
At close: May 7 at 4:00:02 PM EDT
111.00
-0.04
(-0.04%)
Pre-Market: 7:20:24 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025110.21111.76110.21111.04111.043,555,200
May 6, 2025109.84111.34109.03110.47110.472,186,800
May 5, 2025110.34110.67108.90109.52109.523,225,200
May 2, 2025110.36111.89109.25110.03110.033,421,800
May 1, 2025112.90113.46111.54112.56112.563,265,400
Apr 30, 2025112.81113.27110.70112.75112.754,940,600
Apr 29, 2025110.95112.38110.32112.13112.132,000,400
Apr 28, 2025110.26111.27108.86111.13111.132,938,200
Apr 25, 2025111.38111.48109.75110.45110.452,820,700
Apr 24, 2025112.28112.50110.78111.29111.292,389,200
Apr 23, 2025112.23113.10111.34112.52112.522,098,400
Apr 22, 2025111.50113.56111.47113.30113.301,833,500
Apr 21, 2025111.89112.15109.98110.96110.962,333,900
Apr 17, 2025111.47113.41111.40112.10112.102,055,200
Apr 16, 2025112.63112.98111.06111.44111.442,132,900
Apr 15, 2025112.42112.88111.58111.81111.812,314,400
Apr 14, 2025109.28112.45108.90112.25112.252,132,900
Apr 11, 2025108.18110.64106.96109.84109.842,617,200
Apr 10, 2025106.48109.49105.57108.30108.303,381,900
Apr 9, 2025105.16108.71103.28105.77105.774,912,800
Apr 8, 2025106.83108.27104.83106.05106.052,683,000
Apr 7, 2025107.04109.32105.21105.40105.404,405,500
Apr 4, 2025114.00114.87108.12109.32109.326,395,600
Apr 3, 2025112.43113.45111.39112.72112.724,175,500
Apr 2, 2025110.29110.84109.05109.58109.582,015,200
Apr 1, 2025110.19110.68109.13110.06110.062,507,600
Mar 31, 2025109.61111.11109.06110.59110.592,920,400
Mar 28, 2025108.88109.44108.12108.77108.772,392,300
Mar 27, 2025108.00108.39107.24107.89107.891,859,100
Mar 26, 2025105.87107.78105.27107.46107.461,925,000
Mar 25, 2025106.77106.77104.61105.55105.552,543,800
Mar 24, 2025107.22108.30106.81106.83106.831,897,800
Mar 21, 2025108.22109.36107.37107.80107.804,415,400
Mar 20, 2025107.78108.62107.03108.48108.481,896,200
Mar 19, 2025107.40107.96106.81107.49107.492,293,600
Mar 18, 2025107.22108.01106.54107.81107.813,275,700
Mar 17, 2025106.41108.43105.96107.62107.623,930,600
Mar 14, 2025103.87106.71103.80106.41106.413,779,200
Mar 13, 2025103.47105.35103.35104.57104.572,392,100
Mar 12, 2025102.41103.39101.92102.64102.643,739,200
Mar 11, 2025106.23106.66103.70103.77103.772,731,300
Mar 10, 2025104.28107.97104.00106.66106.663,471,800
Mar 7, 2025101.32104.08100.78103.64103.642,865,800
Mar 6, 2025100.24101.6098.97100.91100.914,345,900
Mar 5, 2025101.02101.6699.68100.20100.205,509,700
Mar 4, 2025104.80105.86102.11102.15102.153,592,000
Mar 3, 2025100.88104.31100.88104.02104.023,555,900
Feb 28, 2025101.11101.6499.83101.52101.525,254,600
Feb 27, 202598.96100.8298.3799.9299.923,313,900
Feb 26, 2025100.19100.4399.1099.9699.962,072,700
Feb 25, 2025100.24101.9599.72100.97100.973,481,300
Feb 24, 202598.81100.7598.3099.6899.682,943,100
Feb 21, 202596.0699.3495.8798.2698.264,414,800
Feb 20, 202595.0196.0094.5095.7695.762,580,200
Feb 19, 2025 0.85 Dividend
Feb 19, 202594.8995.9494.5095.2695.261,857,500
Feb 18, 202594.7996.0794.5495.7694.912,568,500
Feb 14, 202596.0096.3994.8994.9294.081,948,200
Feb 13, 202594.6095.9894.4995.6694.811,860,300
Feb 12, 202595.3995.6193.5294.5793.733,704,200
Feb 11, 202596.5796.7395.7596.3195.463,162,400
Feb 10, 202596.0096.8395.2496.7095.841,570,600
Feb 7, 202595.1196.2194.6496.0895.231,520,000
Feb 6, 202596.3096.3494.8295.4294.571,586,800
Feb 5, 202595.8196.4495.1996.1995.341,874,100
Feb 4, 202594.6095.4093.6494.9194.072,186,500
Feb 3, 202593.7496.0693.6795.6294.773,234,900
Jan 31, 202593.5594.2493.2493.7492.916,072,700
Jan 30, 202593.1094.0392.7093.8693.032,274,000
Jan 29, 202593.4093.8592.2992.5791.751,935,900
Jan 28, 202594.4094.8293.3293.3992.562,470,600
Jan 27, 202591.9696.0791.7794.8994.054,043,800
Jan 24, 202590.4091.0690.3690.6089.802,597,000
Jan 23, 202591.2491.4490.3590.7689.951,649,700
Jan 22, 202592.8792.8790.6690.7789.961,805,200
Jan 21, 202593.8794.9692.8993.2192.382,761,500
Jan 17, 202591.9993.8391.7493.6592.823,516,800
Jan 16, 202590.0592.2390.0292.2291.402,097,600
Jan 15, 202589.8290.5589.4290.2389.431,971,800
Jan 14, 202588.4789.5888.2689.3788.582,104,000
Jan 13, 202588.3788.4887.2888.4787.681,883,600
Jan 10, 202588.2289.1187.7988.1587.372,243,200
Jan 8, 202587.8889.0487.5289.0188.221,793,000
Jan 7, 202588.7089.1787.7288.0087.222,861,200
Jan 6, 202588.4488.8387.7088.3787.591,981,200
Jan 3, 202589.1389.8588.7489.2488.451,954,100
Jan 2, 202589.7390.0988.6889.0388.241,557,900
Dec 31, 202489.3089.6488.5989.2388.441,641,000
Dec 30, 202489.4789.4888.4189.1688.371,377,800
Dec 27, 202489.0089.9688.8389.5688.771,319,600
Dec 26, 202489.2390.1389.0089.5988.791,879,800
Dec 24, 202489.4089.7389.1089.5888.78653,900
Dec 23, 202489.8989.8988.7989.6788.871,979,000
Dec 20, 202488.7890.5388.7890.0389.234,876,400
Dec 19, 202488.6890.2588.3789.0788.282,555,700
Dec 18, 202490.7090.7988.7688.8788.082,677,500
Dec 17, 202490.8191.9290.4390.8490.032,172,200
Dec 16, 202492.5792.8891.0491.2690.453,004,500
Dec 13, 202492.6093.1592.1092.6991.871,868,500
Dec 12, 202493.4493.7492.4292.6191.792,300,200
Dec 11, 202494.6594.6592.4092.7591.932,352,400
Dec 10, 202494.6494.9993.2494.6993.851,695,400
Dec 9, 202494.6495.4293.9394.7893.942,529,500
Dec 6, 202496.5096.6894.3294.8293.982,813,500
Dec 5, 202496.6997.3296.4196.5095.642,615,800
Dec 4, 202496.5096.8995.9096.6295.765,090,600
Dec 3, 202499.3899.3897.5297.5396.661,536,000
Dec 2, 2024100.84100.8498.2098.5097.631,911,600
Nov 29, 2024101.40101.80100.48100.5999.70952,300
Nov 27, 2024102.31102.65101.42101.58100.681,330,400
Nov 26, 202499.72101.8199.55101.70100.802,435,300
Nov 25, 202498.4699.4898.1899.4798.593,996,100
Nov 22, 202498.9099.2598.2098.3697.491,186,000
Nov 21, 202497.9398.7197.3598.7097.821,470,600
Nov 20, 202496.6097.9396.4397.8897.012,119,600
Nov 19, 202496.4697.0895.3296.9796.111,861,400
Nov 18, 202496.0496.9495.8296.4595.591,838,700
Nov 15, 202495.0096.4995.0096.4495.582,239,200
Nov 14, 202495.7095.8895.0695.2494.392,112,600
Nov 13, 2024 0.83 Dividend
Nov 13, 202496.7996.8894.8995.4194.562,129,500
Nov 12, 202498.4898.4896.8497.0495.362,682,800
Nov 11, 202497.6398.9797.5998.4896.771,968,400
Nov 8, 202498.1498.9197.4398.1396.432,915,300
Nov 7, 202499.0299.6997.2497.5895.893,061,400
Nov 6, 202498.6599.8098.1498.9697.243,701,800
Nov 5, 202499.0199.8598.3599.8298.092,062,100
Nov 4, 202499.49100.5498.2099.1597.432,088,300
Nov 1, 2024102.01102.0699.57100.0098.262,832,700
Oct 31, 2024102.81103.78101.56101.6899.923,732,300
Oct 30, 2024103.14103.40102.20102.72100.941,641,100
Oct 29, 2024104.27104.40102.81102.91101.121,452,900
Oct 28, 2024104.98105.38104.76104.81102.991,204,600
Oct 25, 2024107.41107.41104.50104.60102.781,734,300
Oct 24, 2024107.38107.75106.69107.00105.141,127,300
Oct 23, 2024105.98107.46105.63107.40105.541,663,200
Oct 22, 2024105.63105.99104.64105.70103.871,207,200
Oct 21, 2024106.79107.10105.94106.26104.421,405,800
Oct 18, 2024105.96106.77105.26106.76104.916,365,300
Oct 17, 2024106.44106.45105.01105.66103.831,727,900
Oct 16, 2024105.75106.18105.21106.14104.301,869,200
Oct 15, 2024104.82106.41104.58105.45103.622,748,900
Oct 14, 2024101.75103.14101.32103.04101.251,976,000
Oct 11, 2024101.91102.35101.67102.32100.541,317,200
Oct 10, 2024102.73103.16101.50101.5899.821,179,600
Oct 9, 2024101.96102.93101.67102.37100.591,114,700
Oct 8, 2024101.67102.94101.26102.11100.341,328,800
Oct 7, 2024102.70102.70100.94101.1499.381,967,300
Oct 4, 2024102.79103.34102.27103.15101.36952,900
Oct 3, 2024104.81104.81103.58104.02102.21952,100
Oct 2, 2024104.32104.87103.95104.45102.64996,700
Oct 1, 2024104.25105.59103.56105.15103.331,834,600
Sep 30, 2024104.43104.43103.15104.13102.321,449,500
Sep 27, 2024103.47104.59103.41104.05102.241,366,800
Sep 26, 2024102.41103.98102.26103.12101.331,391,600
Sep 25, 2024103.25103.44102.27103.16101.371,151,100
Sep 24, 2024103.21104.26102.70102.82101.041,063,000
Sep 23, 2024103.68104.44103.29104.02102.211,053,600
Sep 20, 2024102.23103.57101.98103.35101.563,492,600
Sep 19, 2024101.49102.43100.95102.12100.351,761,700
Sep 18, 2024104.38104.88102.55103.41101.621,347,000
Sep 17, 2024104.52105.29104.00104.54102.731,391,000
Sep 16, 2024105.04105.82104.76104.85103.031,467,900
Sep 13, 2024103.59104.74103.21104.56102.751,274,700
Sep 12, 2024103.71104.58103.25103.39101.601,528,600
Sep 11, 2024104.53104.75103.03103.82102.022,685,900
Sep 10, 2024104.88105.62104.38104.97103.151,271,100
Sep 9, 2024103.39104.82103.35104.75102.931,672,900
Sep 6, 2024104.15104.38103.21103.28101.491,760,600
Sep 5, 2024105.00105.29103.48103.79101.991,538,700
Sep 4, 2024103.56104.94103.56104.40102.591,501,000
Sep 3, 2024101.74103.51101.55103.28101.492,122,600
Aug 30, 2024101.00101.83100.86101.5699.802,366,500
Aug 29, 2024100.29100.8699.45100.8199.061,150,900
Aug 28, 202499.78101.1099.43100.3998.651,019,300
Aug 27, 2024100.77101.2599.5199.5997.86927,300
Aug 26, 2024100.93101.72100.68100.9099.151,221,500
Aug 23, 2024100.84101.09100.25100.6098.851,620,000
Aug 22, 2024100.32100.84100.00100.6798.921,845,000
Aug 21, 2024100.11100.78100.01100.4298.681,922,500
Aug 20, 2024100.52101.17100.06100.1798.431,460,700
Aug 19, 2024100.30100.6799.99100.4198.671,837,800
Aug 16, 202499.50100.5198.98100.1098.361,684,800
Aug 15, 202499.90100.4798.6499.2397.512,757,400
Aug 14, 2024 0.83 Dividend
Aug 14, 2024100.31101.4999.88100.8699.111,639,200
Aug 13, 2024102.02102.63101.33101.6099.021,505,700
Aug 12, 2024100.74101.98100.50101.9499.351,238,400
Aug 9, 2024100.59101.1399.21101.0298.461,512,900
Aug 8, 2024100.63101.47100.11100.5097.951,784,600
Aug 7, 2024101.00102.22100.19101.1998.622,139,800
Aug 6, 2024100.70102.17100.70100.8998.331,956,400
Aug 5, 2024102.85103.38100.57100.7098.142,846,300
Aug 2, 2024103.15105.99100.06101.8399.254,425,800
Aug 1, 202498.14100.2697.38100.2197.672,409,300
Jul 31, 202498.2498.2497.0597.5295.041,623,400
Jul 30, 202496.7998.3896.6798.1695.671,127,000
Jul 29, 202496.6397.0996.0096.8794.411,320,200
Jul 26, 202496.1897.0295.9696.4493.991,438,800
Jul 25, 202496.4597.8295.5095.9293.491,920,800
Jul 24, 202494.0095.9293.7195.8893.452,179,800
Jul 23, 202494.4494.4493.2293.2590.881,245,700
Jul 22, 202493.1094.7393.0294.6492.241,547,900
Jul 19, 202494.5794.6393.5994.0491.651,809,600
Jul 18, 202493.3995.0893.3994.1191.722,135,700
Jul 17, 202491.9794.2391.6093.7691.382,039,300
Jul 16, 202490.7991.5890.3091.5589.231,526,600
Jul 15, 202491.6691.8690.1890.2687.971,490,200
Jul 12, 202491.8992.5691.5892.1989.851,222,900
Jul 11, 202490.1791.7089.8091.4689.141,345,700
Jul 10, 202489.1890.0088.6589.8787.591,188,400
Jul 9, 202488.3089.2388.2188.8586.591,589,200
Jul 8, 202489.2889.3888.3288.4286.181,169,400
Jul 5, 202488.8089.6088.4889.2787.001,551,100
Jul 3, 202488.9589.5688.5588.7186.46922,400
Jul 2, 202488.9889.2788.7388.9786.711,128,200
Jul 1, 202489.7690.0888.5688.8186.561,145,100
Jun 28, 202489.9789.9888.7789.4287.152,647,300
Jun 27, 202489.6589.9089.2689.6887.401,258,100
Jun 26, 202488.9289.8388.5289.6787.391,838,700
Jun 25, 202491.0691.1489.2889.3987.121,531,300
Jun 24, 202490.4791.8290.4291.2788.951,441,200
Jun 21, 202490.6591.4590.3190.3488.053,202,300
Jun 20, 202490.5591.2290.2690.5388.231,383,800
Jun 18, 202490.4590.9489.7590.3988.101,336,400
Jun 17, 202490.3991.0190.1090.6588.351,401,200
Jun 14, 202490.2791.3090.0590.8788.561,258,500
Jun 13, 202491.2691.4990.1790.6188.311,598,000
Jun 12, 202492.5592.7090.6891.1488.831,333,400
Jun 11, 202491.6892.1791.1191.7589.421,315,600
Jun 10, 202491.3792.3691.0892.3289.981,803,600
Jun 7, 202491.0392.0890.9991.6189.281,312,300
Jun 6, 202492.3892.9191.7291.8989.561,416,800
Jun 5, 202493.5693.6592.2492.6090.252,129,700
Jun 4, 202493.4194.1692.8093.7291.343,445,900
Jun 3, 202494.5595.2193.4493.6891.302,211,800
May 31, 202492.8394.8892.7794.5592.157,907,600
May 30, 202492.3692.7892.1792.4590.101,929,600
May 29, 202492.7192.9291.8791.9189.582,013,500
May 28, 202494.2395.3293.1393.2190.842,168,800
May 24, 202494.1094.6093.7294.4392.031,639,100
May 23, 202495.3695.7693.7493.8791.492,056,700
May 22, 202496.1498.1195.7996.1393.693,657,500
May 21, 202496.6397.2095.8796.3493.891,516,000
May 20, 202497.2297.2496.4496.5194.061,224,500
May 17, 202497.0497.1796.3997.1094.641,570,700
May 16, 202496.9697.3196.5596.9194.452,388,200
May 15, 202497.4997.6896.6796.9194.451,749,100
May 14, 2024 0.83 Dividend
May 14, 202497.3097.4396.0296.6494.191,723,400
May 13, 202497.7098.4797.5597.6494.351,558,000
May 10, 202498.4498.5597.6097.7094.411,688,500
May 9, 202497.5598.2596.9698.1294.821,613,200
May 8, 202497.3498.1296.6497.5794.292,179,700

Related Tickers

SO The Southern Company
92.11
+0.98%
 
AEP American Electric Power Company, Inc.
107.48
+0.04%
 
EXC Exelon Corporation
46.34
+0.11%
 
D Dominion Energy, Inc.
55.15
+0.86%
 
DUK Duke Energy Corporation
122.60
-0.28%
 
EIX Edison International
55.75
+1.68%
 
WEC WEC Energy Group, Inc.
109.62
-0.13%
 
NEE NextEra Energy, Inc.
67.36
+1.23%
 
PEG Public Service Enterprise Group Incorporated
79.79
+0.11%
 
FE FirstEnergy Corp.
42.95
+0.53%