NYSE - Delayed Quote USD

Consolidated Edison, Inc. (ED)

92.84 +0.11 (+0.12%)
At close: 4:00 PM EDT
92.84 0.00 (0.00%)
After hours: 4:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 92.37 93.38 92.25 92.84 92.84 1,843,332
Apr 22, 2024 91.46 92.86 91.25 92.73 92.73 1,818,300
Apr 19, 2024 91.41 92.53 91.13 91.77 91.77 7,398,300
Apr 18, 2024 90.66 91.18 89.67 90.90 90.90 2,528,800
Apr 17, 2024 88.02 90.53 87.85 90.33 90.33 2,923,100
Apr 16, 2024 89.04 89.27 87.40 87.42 87.42 2,098,200
Apr 15, 2024 89.78 90.23 88.81 89.32 89.32 3,518,000
Apr 12, 2024 88.74 89.33 88.02 88.63 88.63 1,392,700
Apr 11, 2024 89.39 89.39 88.14 88.55 88.55 1,325,800
Apr 10, 2024 89.51 89.75 88.30 88.89 88.89 1,623,500
Apr 9, 2024 90.78 91.16 90.35 91.13 91.13 1,184,100
Apr 8, 2024 89.69 90.77 89.49 90.60 90.60 1,437,900
Apr 5, 2024 89.67 90.01 88.89 89.65 89.65 1,737,900
Apr 4, 2024 90.49 90.73 89.36 90.19 90.19 1,667,000
Apr 3, 2024 90.54 90.86 89.79 89.89 89.89 1,404,600
Apr 2, 2024 90.41 91.73 90.41 90.60 90.60 1,829,400
Apr 1, 2024 90.79 90.92 89.68 90.33 90.33 1,109,600
Mar 28, 2024 90.21 90.90 89.79 90.81 90.81 1,785,800
Mar 27, 2024 87.92 90.09 87.92 90.05 90.05 1,935,200
Mar 26, 2024 88.44 88.53 87.16 87.45 87.45 1,412,000
Mar 25, 2024 88.75 89.04 88.00 88.50 88.50 1,163,700
Mar 22, 2024 89.15 89.35 88.38 88.60 88.60 1,507,500
Mar 21, 2024 89.24 89.73 88.61 88.65 88.65 2,162,900
Mar 20, 2024 89.44 90.21 88.62 89.04 89.04 1,545,700
Mar 19, 2024 89.39 89.80 88.78 89.71 89.71 1,507,600
Mar 18, 2024 88.80 89.36 88.44 88.99 88.99 1,355,000
Mar 15, 2024 88.05 89.22 88.05 88.94 88.94 3,462,300
Mar 14, 2024 89.20 89.54 88.04 88.67 88.67 1,450,300
Mar 13, 2024 90.40 91.10 89.44 89.57 89.57 1,673,600
Mar 12, 2024 90.37 91.06 89.91 89.93 89.93 1,316,800
Mar 11, 2024 90.17 91.00 89.75 90.80 90.80 1,197,200
Mar 8, 2024 90.17 90.34 89.17 90.12 90.12 1,072,800
Mar 7, 2024 90.76 90.92 89.73 89.94 89.94 1,007,900
Mar 6, 2024 89.56 90.28 89.44 89.85 89.85 1,436,700
Mar 5, 2024 89.55 90.79 88.66 88.99 88.99 2,037,200
Mar 4, 2024 86.56 89.40 86.56 89.13 89.13 1,960,800
Mar 1, 2024 86.99 87.11 85.85 87.01 87.01 1,572,000
Feb 29, 2024 87.03 87.74 86.65 87.21 87.21 2,803,400
Feb 28, 2024 86.85 87.28 86.45 86.65 86.65 1,185,500
Feb 27, 2024 86.53 87.18 86.16 86.88 86.88 1,159,000
Feb 26, 2024 87.71 87.76 86.09 86.21 86.21 1,562,900
Feb 23, 2024 88.09 88.85 87.70 87.93 87.93 1,190,700
Feb 22, 2024 87.91 88.21 86.73 87.91 87.91 1,628,800
Feb 21, 2024 88.11 88.79 87.72 88.61 88.61 1,747,200
Feb 20, 2024 87.43 88.67 87.03 87.58 87.58 1,974,500
Feb 16, 2024 87.55 88.38 86.73 87.32 87.32 2,949,300
Feb 15, 2024 87.02 88.36 86.88 88.22 88.22 2,168,500
Feb 14, 2024 87.04 87.41 86.45 86.84 86.84 2,413,000
Feb 13, 2024 0.83 Dividend
Feb 13, 2024 88.46 88.86 85.93 86.67 86.67 3,513,600
Feb 12, 2024 89.08 89.56 88.44 89.45 88.62 1,627,300
Feb 9, 2024 88.36 89.14 88.29 89.06 88.23 1,457,600
Feb 8, 2024 89.07 89.48 88.11 88.67 87.85 1,626,500
Feb 7, 2024 90.14 90.19 89.16 89.47 88.64 1,413,400
Feb 6, 2024 89.34 90.37 89.21 89.77 88.94 1,621,500
Feb 5, 2024 90.32 90.91 89.62 89.67 88.84 1,852,000
Feb 2, 2024 92.03 92.32 90.18 91.10 90.25 1,978,400
Feb 1, 2024 90.39 92.82 90.00 92.78 91.92 1,625,100
Jan 31, 2024 91.48 91.77 90.34 90.90 90.06 3,138,200
Jan 30, 2024 90.42 91.22 90.04 90.68 89.84 1,550,000
Jan 29, 2024 90.00 91.12 89.58 90.59 89.75 2,173,300
Jan 26, 2024 90.00 90.24 89.44 90.02 89.18 2,218,900
Jan 25, 2024 89.14 89.72 88.38 89.67 88.84 1,548,400
Jan 24, 2024 89.83 89.86 88.08 88.32 87.50 1,932,400
Jan 23, 2024 89.06 89.53 88.53 89.12 88.29 1,586,100
Jan 22, 2024 89.86 90.39 88.69 89.20 88.37 1,678,500
Jan 19, 2024 89.37 90.12 88.83 89.86 89.03 1,689,900
Jan 18, 2024 90.09 90.26 88.92 89.40 88.57 1,682,300
Jan 17, 2024 91.06 92.38 89.93 90.55 89.71 1,885,300
Jan 16, 2024 91.41 92.51 91.04 91.56 90.71 2,038,200
Jan 12, 2024 91.78 92.02 91.27 91.62 90.77 2,202,500
Jan 11, 2024 93.85 93.85 91.07 91.25 90.40 2,045,300
Jan 10, 2024 93.53 94.78 93.38 94.32 93.44 1,572,400
Jan 9, 2024 93.63 93.93 93.15 93.70 92.83 1,291,800
Jan 8, 2024 93.41 93.88 93.07 93.81 92.94 1,203,500
Jan 5, 2024 93.05 94.01 92.92 93.52 92.65 1,972,000
Jan 4, 2024 93.49 94.00 92.90 93.25 92.38 1,727,100
Jan 3, 2024 92.61 93.08 92.12 93.00 92.14 2,014,300
Jan 2, 2024 90.70 92.55 90.56 92.41 91.55 1,806,900
Dec 29, 2023 90.34 91.00 90.04 90.97 90.13 1,305,500
Dec 28, 2023 89.65 90.77 89.63 90.65 89.81 1,402,500
Dec 27, 2023 90.14 90.27 89.55 89.80 88.97 1,333,000
Dec 26, 2023 89.41 90.51 89.33 90.27 89.43 932,300
Dec 22, 2023 89.78 90.55 89.55 89.68 88.85 865,600
Dec 21, 2023 89.45 90.21 88.60 89.21 88.38 1,940,600
Dec 20, 2023 90.24 90.50 89.33 89.35 88.52 2,498,900
Dec 19, 2023 90.12 90.55 89.74 90.31 89.47 1,726,000
Dec 18, 2023 90.11 90.77 89.71 90.00 89.16 2,183,700
Dec 15, 2023 91.50 91.50 89.22 89.85 89.02 4,549,500
Dec 14, 2023 94.39 94.60 91.77 91.91 91.06 3,229,100
Dec 13, 2023 91.92 94.33 91.39 94.01 93.14 1,881,500
Dec 12, 2023 92.09 92.09 91.24 91.73 90.88 1,351,200
Dec 11, 2023 91.25 91.90 90.78 91.87 91.02 1,660,800
Dec 8, 2023 92.39 92.53 90.86 91.55 90.70 1,910,700
Dec 7, 2023 92.03 93.16 91.31 92.44 91.58 3,032,800
Dec 6, 2023 91.60 91.99 90.74 91.65 90.80 1,260,100
Dec 5, 2023 92.02 92.26 90.91 91.19 90.34 1,301,100
Dec 4, 2023 91.06 92.77 90.70 91.99 91.14 1,872,200
Dec 1, 2023 90.32 91.68 89.78 91.68 90.83 1,519,100
Nov 30, 2023 90.10 90.43 89.35 90.11 89.27 3,843,400
Nov 29, 2023 90.83 91.35 89.63 89.94 89.11 2,174,500
Nov 28, 2023 90.67 91.56 90.30 90.80 89.96 1,402,100
Nov 27, 2023 91.01 91.19 90.19 90.67 89.83 1,703,300
Nov 24, 2023 90.67 91.00 90.06 90.96 90.12 504,800
Nov 22, 2023 90.80 90.89 89.98 90.52 89.68 1,682,100
Nov 21, 2023 91.03 91.15 90.16 90.49 89.65 1,052,200
Nov 20, 2023 91.00 91.26 89.91 90.94 90.10 1,559,700
Nov 17, 2023 91.62 91.82 90.82 91.36 90.51 1,694,000
Nov 16, 2023 91.39 92.06 90.85 91.13 90.28 2,012,400
Nov 15, 2023 90.13 91.50 90.13 90.55 89.71 2,902,300
Nov 14, 2023 0.81 Dividend
Nov 14, 2023 89.27 90.54 88.71 90.50 89.66 1,883,800
Nov 13, 2023 89.25 89.53 87.99 88.37 86.75 2,326,400
Nov 10, 2023 89.71 89.88 88.91 89.35 87.71 2,497,200
Nov 9, 2023 88.94 89.89 88.69 89.25 87.61 3,761,600
Nov 8, 2023 89.08 89.29 87.96 88.68 87.05 2,820,400
Nov 7, 2023 90.56 90.59 89.38 89.48 87.84 2,220,500
Nov 6, 2023 90.84 91.05 89.87 90.54 88.88 2,907,700
Nov 3, 2023 91.80 93.27 89.99 90.07 88.42 2,543,100
Nov 2, 2023 89.01 90.70 88.83 90.16 88.50 1,853,000
Nov 1, 2023 88.13 89.83 87.13 89.16 87.52 2,221,600
Oct 31, 2023 87.99 88.28 86.96 87.79 86.18 2,480,300
Oct 30, 2023 87.77 88.41 86.79 87.48 85.87 1,370,400
Oct 27, 2023 88.73 89.29 87.18 87.47 85.86 1,248,100
Oct 26, 2023 88.67 90.10 88.48 89.30 87.66 1,884,600
Oct 25, 2023 87.59 88.62 87.36 88.31 86.69 1,472,000
Oct 24, 2023 87.27 88.26 87.11 87.97 86.35 1,689,600
Oct 23, 2023 86.35 87.90 85.87 86.59 85.00 2,130,800
Oct 20, 2023 87.68 88.70 86.48 87.06 85.46 10,175,500
Oct 19, 2023 88.12 88.85 87.42 87.67 86.06 1,950,900
Oct 18, 2023 88.84 89.17 87.84 88.28 86.66 2,639,700
Oct 17, 2023 88.40 89.49 88.10 88.90 87.27 2,943,800
Oct 16, 2023 85.15 88.92 85.15 88.66 87.03 3,995,500
Oct 13, 2023 88.18 88.81 87.44 88.02 86.40 1,958,500
Oct 12, 2023 88.08 88.48 86.37 87.37 85.77 1,906,000
Oct 11, 2023 88.42 88.69 87.22 88.45 86.83 1,738,100
Oct 10, 2023 87.32 88.30 87.19 88.12 86.50 1,830,300
Oct 9, 2023 86.34 87.56 86.34 87.55 85.94 1,451,700
Oct 6, 2023 83.31 86.56 82.66 86.35 84.76 2,419,700
Oct 5, 2023 83.93 85.07 83.21 84.76 83.20 2,524,700
Oct 4, 2023 83.57 84.29 82.00 84.20 82.65 1,933,200
Oct 3, 2023 81.20 83.53 80.46 83.18 81.65 2,635,600
Oct 2, 2023 85.02 85.19 81.06 81.62 80.12 2,440,200
Sep 29, 2023 86.23 86.75 85.15 85.53 83.96 2,011,200
Sep 28, 2023 87.05 87.24 84.86 85.49 83.92 1,975,700
Sep 27, 2023 87.50 88.12 86.53 86.63 85.04 1,787,800
Sep 26, 2023 90.04 90.17 87.63 87.83 86.22 2,009,300
Sep 25, 2023 90.05 90.58 89.52 90.23 88.57 1,549,400
Sep 22, 2023 90.40 91.51 90.05 90.83 89.16 1,492,100
Sep 21, 2023 91.36 92.12 90.65 90.86 89.19 1,814,100
Sep 20, 2023 91.66 92.33 90.94 91.50 89.82 1,186,600
Sep 19, 2023 91.66 92.05 91.13 91.17 89.50 1,132,200
Sep 18, 2023 91.37 91.69 90.71 91.57 89.89 1,519,100
Sep 15, 2023 92.15 93.08 91.40 91.49 89.81 3,724,800
Sep 14, 2023 91.80 92.42 91.50 92.38 90.68 2,019,100
Sep 13, 2023 90.50 91.63 90.26 91.46 89.78 1,725,200
Sep 12, 2023 89.88 90.33 88.79 90.20 88.54 1,815,500
Sep 11, 2023 88.64 90.08 88.64 89.73 88.08 1,627,600
Sep 8, 2023 88.74 89.52 88.24 89.25 87.61 1,392,500
Sep 7, 2023 87.55 89.22 87.55 88.51 86.88 1,626,300
Sep 6, 2023 86.83 86.94 86.21 86.80 85.21 1,365,900
Sep 5, 2023 88.12 88.35 86.33 86.51 84.92 1,942,600
Sep 1, 2023 89.45 89.45 87.28 88.35 86.73 1,572,700
Aug 31, 2023 90.02 90.24 88.93 88.96 87.33 1,842,400
Aug 30, 2023 90.02 90.72 89.47 89.83 88.18 1,020,000
Aug 29, 2023 89.91 90.18 89.07 90.08 88.43 1,484,300
Aug 28, 2023 89.82 90.61 89.12 89.71 88.06 1,669,900
Aug 25, 2023 89.71 90.49 89.37 89.88 88.23 1,890,800
Aug 24, 2023 89.89 91.21 89.45 89.46 87.82 1,939,700
Aug 23, 2023 89.73 90.08 88.99 90.04 88.39 2,679,900
Aug 22, 2023 88.62 89.54 88.29 89.38 87.74 1,559,000
Aug 21, 2023 89.05 89.51 88.00 88.71 87.08 1,268,800
Aug 18, 2023 88.34 89.55 88.17 89.32 87.68 1,440,600
Aug 17, 2023 88.78 89.57 88.22 88.25 86.63 1,317,100
Aug 16, 2023 88.02 89.17 87.85 88.83 87.20 1,353,400
Aug 15, 2023 0.81 Dividend
Aug 15, 2023 88.34 88.79 87.36 87.68 86.07 2,454,900
Aug 14, 2023 90.56 90.76 89.17 89.56 87.12 2,008,900
Aug 11, 2023 90.73 90.98 90.21 90.83 88.36 1,156,100
Aug 10, 2023 91.30 91.93 90.15 90.41 87.95 1,463,300
Aug 9, 2023 90.62 91.84 90.60 90.96 88.48 1,331,700
Aug 8, 2023 90.96 91.24 90.19 91.19 88.71 1,462,400
Aug 7, 2023 89.93 91.37 89.86 90.62 88.15 2,072,400
Aug 4, 2023 90.59 92.18 88.70 89.31 86.88 2,819,000
Aug 3, 2023 92.98 93.00 90.30 90.33 87.87 2,229,800
Aug 2, 2023 93.42 94.20 93.20 93.33 90.79 1,404,900
Aug 1, 2023 94.89 95.34 93.28 93.34 90.80 1,728,300
Jul 31, 2023 95.93 96.02 94.37 94.86 92.28 4,358,900
Jul 28, 2023 96.32 96.59 94.94 95.64 93.03 1,406,300
Jul 27, 2023 96.95 97.47 95.54 95.75 93.14 1,482,000
Jul 26, 2023 97.58 98.85 97.25 97.50 94.84 1,070,000
Jul 25, 2023 97.10 98.12 96.63 97.71 95.05 1,980,000
Jul 24, 2023 97.31 97.80 96.92 97.13 94.48 1,124,300
Jul 21, 2023 97.10 97.84 96.56 97.13 94.48 2,121,700
Jul 20, 2023 93.80 96.05 93.22 95.89 93.28 2,095,800
Jul 19, 2023 92.48 93.77 92.41 93.49 90.94 2,029,900
Jul 18, 2023 92.55 93.35 91.22 92.14 89.63 2,012,900
Jul 17, 2023 92.91 93.06 91.92 92.42 89.90 1,512,800
Jul 14, 2023 93.52 93.62 92.72 93.08 90.54 1,121,900
Jul 13, 2023 92.71 93.80 92.28 93.77 91.22 1,712,700
Jul 12, 2023 92.81 93.43 92.27 93.09 90.55 1,294,200
Jul 11, 2023 91.36 92.54 91.00 92.54 90.02 1,082,700
Jul 10, 2023 91.81 91.95 90.96 91.39 88.90 1,560,600
Jul 7, 2023 91.48 92.66 91.10 92.03 89.52 1,664,300
Jul 6, 2023 92.31 92.67 91.60 92.17 89.66 1,776,100
Jul 5, 2023 90.75 93.45 90.68 92.85 90.32 2,334,700
Jul 3, 2023 90.20 91.06 89.84 91.05 88.57 707,000
Jun 30, 2023 89.82 90.45 89.47 90.40 87.94 1,552,100
Jun 29, 2023 89.40 90.34 89.32 89.57 87.13 1,545,000
Jun 28, 2023 91.98 91.98 89.87 90.11 87.66 1,490,500
Jun 27, 2023 91.92 92.34 91.62 91.98 89.47 1,262,900
Jun 26, 2023 91.03 91.84 90.34 91.68 89.18 1,242,500
Jun 23, 2023 92.59 92.63 90.41 90.74 88.27 1,994,100
Jun 22, 2023 93.31 93.56 91.95 92.12 89.61 1,914,000
Jun 21, 2023 91.92 92.95 91.02 92.92 90.39 1,907,100
Jun 20, 2023 93.10 93.24 91.95 92.02 89.51 1,939,500
Jun 16, 2023 93.38 94.15 92.71 92.97 90.44 4,678,700
Jun 15, 2023 93.01 93.69 92.46 93.02 90.49 1,997,600
Jun 14, 2023 92.31 93.55 91.85 92.39 89.87 1,678,000
Jun 13, 2023 92.19 92.52 91.51 92.03 89.52 1,728,900
Jun 12, 2023 93.70 93.70 92.05 92.63 90.11 2,020,900
Jun 9, 2023 94.00 94.19 93.37 93.49 90.94 1,264,900
Jun 8, 2023 92.38 94.25 92.32 94.00 91.44 1,416,400
Jun 7, 2023 92.42 93.88 91.15 93.54 90.99 1,847,100
Jun 6, 2023 93.49 93.57 92.20 92.41 89.89 1,543,100
Jun 5, 2023 91.82 93.83 91.82 92.95 90.42 1,963,200
Jun 2, 2023 91.62 92.70 90.52 91.76 89.26 2,244,800
Jun 1, 2023 93.71 93.74 91.58 91.82 89.32 2,937,100
May 31, 2023 92.78 93.66 92.32 93.30 90.76 3,277,300
May 30, 2023 92.58 93.52 92.24 92.56 90.04 1,939,100
May 26, 2023 93.13 93.14 92.22 92.69 90.17 2,210,700
May 25, 2023 93.28 93.83 92.35 93.22 90.68 3,679,300
May 24, 2023 94.19 94.51 93.27 93.50 90.95 1,578,200
May 23, 2023 94.30 94.78 93.70 93.88 91.32 4,775,100
May 22, 2023 95.35 95.97 94.43 94.65 92.07 1,907,000
May 19, 2023 95.85 96.17 94.88 95.19 92.60 2,209,800
May 18, 2023 95.31 95.78 94.81 95.36 92.76 1,806,400
May 17, 2023 96.67 96.74 95.67 95.90 93.29 1,742,500
May 16, 2023 0.81 Dividend
May 16, 2023 97.47 97.82 96.40 96.50 93.87 2,261,200
May 15, 2023 99.84 100.00 97.65 98.48 95.01 1,838,100
May 12, 2023 99.45 100.08 98.85 99.52 96.01 1,624,600
May 11, 2023 99.44 99.76 98.55 98.96 95.47 1,628,900
May 10, 2023 99.34 99.99 98.60 99.41 95.91 1,504,400
May 9, 2023 99.15 99.26 98.38 98.77 95.29 1,469,800
May 8, 2023 99.34 100.32 98.25 99.01 95.52 1,524,900
May 5, 2023 98.80 100.44 97.80 99.49 95.98 2,218,600
May 4, 2023 98.23 99.22 97.72 98.52 95.05 1,648,000
May 3, 2023 99.39 99.42 97.98 98.04 94.59 1,203,000
May 2, 2023 99.02 99.59 98.08 98.57 95.10 1,425,200
May 1, 2023 98.43 100.13 98.29 99.11 95.62 1,834,800
Apr 28, 2023 99.08 99.66 97.89 98.47 95.00 2,316,000
Apr 27, 2023 99.04 99.58 98.21 99.18 95.68 1,713,500
Apr 26, 2023 99.29 100.43 98.86 99.14 95.65 1,378,600
Apr 25, 2023 100.00 100.92 99.66 100.40 96.86 1,404,100
Apr 24, 2023 99.20 99.89 98.63 99.84 96.32 1,110,700

Related Tickers

AEP American Electric Power Company, Inc.
85.56
+0.78%
 
SO The Southern Company
73.25
+0.37%
 
DUK Duke Energy Corporation
98.20
+0.08%
 
D Dominion Energy, Inc.
50.67
+0.08%
 
EXC Exelon Corporation
37.56
-0.29%
 
ETR Entergy Corporation
107.18
-0.25%
 
ES Eversource Energy
60.35
+0.08%
 
EIX Edison International
70.85
+0.27%
 
PPL PPL Corporation
27.24
-0.47%
 
NGG National Grid plc
66.84
+1.50%