Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 90.78 | 91.16 | 90.35 | 91.13 | 91.13 | 1,184,100 |
| Apr 08, 2024 | 89.69 | 90.77 | 89.49 | 90.60 | 90.60 | 1,437,900 |
| Apr 05, 2024 | 89.67 | 90.01 | 88.89 | 89.65 | 89.65 | 1,737,900 |
| Apr 04, 2024 | 90.49 | 90.73 | 89.36 | 90.19 | 90.19 | 1,667,000 |
| Apr 03, 2024 | 90.54 | 90.86 | 89.79 | 89.89 | 89.89 | 1,404,600 |
| Apr 02, 2024 | 90.41 | 91.73 | 90.41 | 90.60 | 90.60 | 1,829,400 |
| Apr 01, 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 08, 2024 | 90.17 | 90.34 | 89.17 | 90.12 | 90.12 | 1,072,800 |
| Mar 07, 2024 | 90.76 | 90.92 | 89.73 | 89.94 | 89.94 | 1,007,900 |
| Mar 06, 2024 | 89.56 | 90.28 | 89.44 | 89.85 | 89.85 | 1,436,700 |
| Mar 05, 2024 | 89.55 | 90.79 | 88.66 | 88.99 | 88.99 | 2,037,200 |
| Mar 04, 2024 | 86.56 | 89.40 | 86.56 | 89.13 | 89.13 | 1,960,800 |
| Mar 01, 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 | 88.46 | 88.86 | 85.93 | 86.67 | 86.67 | 3,513,600 |
| Feb 13, 2024 | 0.83 Dividend | |||||
| Feb 12, 2024 | 89.08 | 89.56 | 88.44 | 89.45 | 88.62 | 1,627,300 |
| Feb 09, 2024 | 88.36 | 89.14 | 88.29 | 89.06 | 88.23 | 1,457,600 |
| Feb 08, 2024 | 89.07 | 89.48 | 88.11 | 88.67 | 87.85 | 1,626,500 |
| Feb 07, 2024 | 90.14 | 90.19 | 89.16 | 89.47 | 88.64 | 1,413,400 |
| Feb 06, 2024 | 89.34 | 90.37 | 89.21 | 89.77 | 88.94 | 1,621,500 |
| Feb 05, 2024 | 90.32 | 90.91 | 89.62 | 89.67 | 88.84 | 1,852,000 |
| Feb 02, 2024 | 92.03 | 92.32 | 90.18 | 91.10 | 90.25 | 1,978,400 |
| Feb 01, 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 09, 2024 | 93.63 | 93.93 | 93.15 | 93.70 | 92.83 | 1,291,800 |
| Jan 08, 2024 | 93.41 | 93.88 | 93.07 | 93.81 | 92.94 | 1,203,500 |
| Jan 05, 2024 | 93.05 | 94.01 | 92.92 | 93.52 | 92.65 | 1,972,000 |
| Jan 04, 2024 | 93.49 | 94.00 | 92.90 | 93.25 | 92.38 | 1,727,100 |
| Jan 03, 2024 | 92.61 | 93.08 | 92.12 | 93.00 | 92.14 | 2,014,300 |
| Jan 02, 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 08, 2023 | 92.39 | 92.53 | 90.86 | 91.55 | 90.70 | 1,910,700 |
| Dec 07, 2023 | 92.03 | 93.16 | 91.31 | 92.44 | 91.58 | 3,032,800 |
| Dec 06, 2023 | 91.60 | 91.99 | 90.74 | 91.65 | 90.80 | 1,260,100 |
| Dec 05, 2023 | 92.02 | 92.26 | 90.91 | 91.19 | 90.34 | 1,301,100 |
| Dec 04, 2023 | 91.06 | 92.77 | 90.70 | 91.99 | 91.14 | 1,872,200 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.