Education
About Us
Working with TipRanks
Follow Us
Consolidated Edison, Inc. (ED)
NYSE:ED
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
108.10
109.57
107.51
108.38
108.38
+0.87%
2,463,020
1.23
Feb 03, 2026
105.63
107.82
104.97
107.45
107.45
+1.93%
1,988,627
0.99
Feb 02, 2026
107.24
107.39
104.48
105.42
105.42
-1.13%
2,286,482
1.13
Jan 30, 2026
106.18
106.85
105.08
106.63
106.63
+0.63%
1,873,898
0.93
Jan 29, 2026
105.53
106.74
105.02
105.96
105.96
+0.74%
1,788,418
0.89
Jan 28, 2026
105.71
106.47
104.84
105.18
105.18
-0.16%
1,399,663
0.69
Jan 27, 2026
104.25
105.48
104.07
105.35
105.35
+0.73%
1,345,489
0.66
Jan 26, 2026
104.43
105.61
104.19
104.59
104.59
+0.69%
1,208,858
0.59
Jan 23, 2026
103.40
104.18
102.97
103.87
103.87
+0.67%
2,105,641
1.03
Jan 22, 2026
103.60
104.48
101.25
103.18
103.18
-0.64%
3,486,387
1.74
Jan 21, 2026
105.21
105.62
103.08
103.84
103.84
-1.15%
2,386,674
1.20
Jan 20, 2026
104.01
105.10
103.55
105.05
105.05
+1.19%
2,525,786
1.28
Jan 19, 2026
102.06
103.95
101.88
103.81
103.81
0.00%
0
0.00
Jan 16, 2026
102.06
103.95
101.88
103.81
103.81
+1.20%
2,201,908
1.12
Jan 15, 2026
101.36
102.78
101.32
102.58
102.58
+1.09%
1,813,479
0.92
Jan 14, 2026
100.30
102.02
100.09
101.47
101.47
+1.26%
1,963,060
1.00
Jan 13, 2026
98.34
100.26
98.24
100.21
100.21
+1.40%
2,073,342
1.06
Jan 12, 2026
99.58
100.68
98.38
98.83
98.83
-0.38%
1,987,289
1.02
Jan 09, 2026
100.17
101.00
99.20
99.21
99.21
-0.97%
1,354,245
0.70
Jan 08, 2026
99.30
101.27
99.06
100.18
100.18
+0.82%
1,717,623
0.89
Jan 07, 2026
99.70
100.17
98.87
99.37
99.37
+0.05%
1,638,957
0.84
Jan 06, 2026
98.71
99.55
98.17
99.32
99.32
+0.83%
1,643,792
0.84
Jan 05, 2026
99.48
99.48
96.96
98.50
98.50
-1.49%
2,112,395
1.09
Jan 02, 2026
99.63
100.60
98.52
99.99
99.99
+0.67%
1,441,121
0.74
Jan 01, 2026
99.84
100.03
99.23
99.32
99.32
0.00%
0
0.00
Dec 31, 2025
99.84
100.03
99.23
99.32
99.32
-0.57%
1,218,242
0.62
Dec 30, 2025
99.61
100.17
99.33
99.89
99.89
+0.35%
1,019,883
0.51
Dec 29, 2025
99.48
100.08
99.20
99.54
99.54
+0.24%
1,647,935
0.83
Dec 26, 2025
99.28
99.77
98.92
99.30
99.30
-0.23%
611,485
0.30
Dec 25, 2025
99.15
99.57
98.85
99.53
99.53
0.00%
0
0.00
Dec 24, 2025
99.15
99.57
98.85
99.53
99.53
+0.59%
522,559
0.25
Dec 23, 2025
98.69
99.33
98.33
98.95
98.95
+0.39%
1,485,103
0.71
Dec 22, 2025
97.50
98.78
97.11
98.57
98.57
+0.52%
1,526,222
0.73
Dec 19, 2025
100.06
100.06
98.06
98.06
98.06
-1.93%
4,366,286
2.13
Dec 18, 2025
99.83
100.24
99.00
99.99
99.99
-0.22%
2,345,340
1.15
Dec 17, 2025
98.64
100.33
98.51
100.21
100.21
+1.32%
2,330,732
1.13
Dec 16, 2025
99.55
99.66
98.72
98.90
98.90
-0.49%
2,321,135
1.13
Dec 15, 2025
97.67
99.48
97.49
99.39
99.39
+1.91%
2,388,088
1.16
Dec 12, 2025
95.67
98.00
95.45
97.53
97.53
+1.98%
2,638,227
1.29
Dec 11, 2025
95.67
97.24
95.39
95.64
95.64
+0.24%
1,396,780
0.68
Dec 10, 2025
95.64
96.16
95.19
95.41
95.41
-0.43%
1,848,956
0.91
Dec 09, 2025
95.83
96.71
95.56
95.82
95.82
+0.39%
1,823,336
0.90
Dec 08, 2025
96.57
96.57
94.96
95.45
95.45
-1.19%
2,089,307
1.03
Dec 05, 2025
96.00
96.91
95.96
96.60
96.60
+0.39%
1,775,844
0.88
Dec 04, 2025
96.39
97.34
95.89
96.22
96.22
-0.24%
2,303,530
1.14
Dec 03, 2025
97.46
98.19
96.17
96.45
96.45
-0.43%
1,762,033
0.87
Dec 02, 2025
97.92
98.13
96.78
96.87
96.87
-1.03%
2,753,150
1.37
Dec 01, 2025
99.74
100.24
97.72
97.88
97.88
-2.47%
2,744,812
1.35
Nov 28, 2025
100.58
100.89
100.03
100.36
100.36
+0.22%
1,063,335
0.52
Nov 27, 2025
99.22
100.29
98.85
100.14
100.14
0.00%
0
0.00
Rows: