ED
Consolidated Edison, Inc. NYQ · ED
$112.37
-0.02
(-0.02%)
Neutral · +0.73σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ED crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $113.80 | $115.20 | $111.07 | $112.37 | 2.4M |
| 2026-07-16 | $110.62 | $112.40 | $110.23 | $112.39 | 1.7M |
| 2026-07-15 | $111.49 | $112.24 | $110.20 | $110.31 | 1.5M |
| 2026-07-14 | $111.99 | $112.83 | $111.37 | $111.96 | 1.6M |
| 2026-07-13 | $111.61 | $112.53 | $111.09 | $111.82 | 2.1M |
| 2026-07-10 | $110.27 | $111.43 | $110.18 | $111.12 | 1.3M |
| 2026-07-09 | $111.93 | $112.26 | $110.22 | $110.27 | 2.1M |
| 2026-07-08 | $113.64 | $114.17 | $111.81 | $112.09 | 1.6M |
| 2026-07-07 | $113.20 | $115.26 | $112.54 | $112.99 | 2.9M |
| 2026-07-06 | $113.63 | $113.63 | $111.74 | $111.94 | 2.6M |
| 2026-07-02 | $112.19 | $114.09 | $111.40 | $113.99 | 2.2M |
| 2026-07-01 | $110.93 | $111.49 | $110.35 | $110.95 | 1.9M |
| 2026-06-30 | $111.60 | $112.23 | $110.43 | $110.63 | 2.2M |
| 2026-06-29 | $111.65 | $112.40 | $111.24 | $112.29 | 1.7M |
| 2026-06-26 | $111.70 | $112.16 | $110.78 | $112.06 | 2.6M |
| 2026-06-25 | $110.76 | $111.63 | $109.85 | $110.76 | 1.7M |
| 2026-06-24 | $109.18 | $110.86 | $108.87 | $110.72 | 3.1M |
| 2026-06-23 | $107.68 | $109.07 | $107.00 | $108.75 | 2.4M |
| 2026-06-22 | $106.47 | $107.81 | $105.92 | $106.92 | 3.2M |
| 2026-06-18 | $106.63 | $107.85 | $105.69 | $106.36 | 6.6M |
| 2026-06-17 | $107.47 | $108.22 | $106.15 | $107.04 | 2.6M |
| 2026-06-16 | $107.69 | $109.23 | $107.20 | $108.37 | 1.7M |
| 2026-06-15 | $107.11 | $108.59 | $106.35 | $107.72 | 2.2M |
| 2026-06-12 | $107.08 | $108.35 | $106.95 | $107.74 | 1.9M |
| 2026-06-11 | $108.74 | $109.42 | $106.62 | $106.84 | 2.1M |
| 2026-06-10 | $109.01 | $109.02 | $106.70 | $107.60 | 2.4M |
| 2026-06-09 | $104.92 | $107.72 | $104.05 | $106.40 | 2.0M |
| 2026-06-08 | $105.83 | $106.25 | $104.29 | $104.31 | 1.7M |
| 2026-06-05 | $104.92 | $107.45 | $104.50 | $106.26 | 1.8M |
| 2026-06-04 | $104.01 | $104.71 | $102.82 | $104.08 | 1.9M |
| 2026-06-03 | $104.26 | $106.40 | $103.41 | $103.48 | 2.8M |
| 2026-06-02 | $102.87 | $104.75 | $102.87 | $103.79 | 3.4M |
| 2026-06-01 | $105.00 | $105.15 | $103.60 | $103.60 | 1.9M |
| 2026-05-29 | $106.36 | $107.25 | $105.08 | $105.63 | 8.3M |
| 2026-05-28 | $108.09 | $108.56 | $106.08 | $106.30 | 2.1M |
| 2026-05-27 | $107.45 | $109.24 | $107.09 | $108.01 | 3.2M |
| 2026-05-26 | $108.25 | $108.62 | $107.66 | $107.70 | 1.9M |
| 2026-05-22 | $107.10 | $108.76 | $106.70 | $108.54 | 2.2M |
| 2026-05-21 | $106.59 | $107.80 | $106.31 | $107.40 | 1.7M |
| 2026-05-20 | $107.78 | $108.33 | $105.89 | $106.30 | 1.9M |
| 2026-05-19 | $107.59 | $108.81 | $106.55 | $108.14 | 3.4M |
| 2026-05-18 | $106.16 | $107.62 | $105.60 | $106.51 | 3.1M |
| 2026-05-15 | $107.40 | $107.51 | $105.31 | $105.36 | 2.3M |
| 2026-05-14 | $106.47 | $107.32 | $105.97 | $107.13 | 2.0M |
| 2026-05-13 | $105.13 | $106.36 | $104.71 | $106.16 | 2.5M |
| 2026-05-12 | $107.28 | $107.61 | $106.01 | $106.90 | 3.3M |
| 2026-05-11 | $106.95 | $107.67 | $105.69 | $106.21 | 2.1M |
| 2026-05-08 | $107.30 | $107.61 | $104.62 | $106.31 | 2.6M |
| 2026-05-07 | $106.16 | $107.09 | $105.32 | $106.39 | 3.1M |
| 2026-05-06 | $109.14 | $109.30 | $106.77 | $106.87 | 2.3M |
| 2026-05-05 | $109.66 | $110.33 | $108.90 | $109.15 | 1.8M |
| 2026-05-04 | $110.04 | $111.33 | $109.19 | $109.63 | 2.9M |
| 2026-05-01 | $111.47 | $112.43 | $110.48 | $110.49 | 2.3M |
| 2026-04-30 | $109.04 | $111.57 | $108.06 | $111.49 | 2.9M |
| 2026-04-29 | $108.99 | $110.03 | $108.33 | $108.88 | 1.5M |
| 2026-04-28 | $110.22 | $110.49 | $108.96 | $109.62 | 1.6M |
| 2026-04-27 | $109.36 | $110.13 | $108.81 | $108.83 | 1.3M |
| 2026-04-24 | $109.45 | $110.00 | $108.66 | $109.06 | 1.4M |
| 2026-04-23 | $109.26 | $110.53 | $108.59 | $110.25 | 1.6M |
| 2026-04-22 | $108.94 | $109.53 | $107.65 | $108.13 | 1.5M |
| 2026-04-21 | $109.84 | $110.34 | $107.98 | $108.19 | 1.5M |
| 2026-04-20 | $109.65 | $111.34 | $109.24 | $109.67 | 1.4M |
| 2026-04-17 | $109.76 | $110.32 | $108.21 | $110.15 | 2.1M |
| 2026-04-16 | $110.03 | $111.06 | $109.26 | $110.52 | 1.6M |
| 2026-04-15 | $110.82 | $111.45 | $109.95 | $110.28 | 1.7M |
| 2026-04-14 | $111.41 | $111.93 | $110.48 | $111.66 | 1.8M |
| 2026-04-13 | $113.54 | $113.73 | $111.22 | $111.89 | 1.5M |
| 2026-04-10 | $113.93 | $115.29 | $113.23 | $113.56 | 1.1M |
| 2026-04-09 | $113.45 | $115.66 | $113.45 | $114.98 | 1.7M |
| 2026-04-08 | $112.09 | $113.68 | $111.06 | $113.57 | 2.6M |
| 2026-04-07 | $114.80 | $115.67 | $114.36 | $114.46 | 1.4M |
| 2026-04-06 | $114.70 | $115.62 | $114.17 | $114.61 | 1.2M |
| 2026-04-02 | $114.57 | $115.86 | $114.17 | $115.43 | 1.6M |
| 2026-04-01 | $112.47 | $114.06 | $112.20 | $113.91 | 1.7M |
| 2026-03-31 | $114.07 | $114.07 | $111.41 | $113.18 | 4.2M |
| 2026-03-30 | $112.86 | $113.97 | $111.95 | $113.39 | 2.3M |
| 2026-03-27 | $111.78 | $112.09 | $110.90 | $111.68 | 1.8M |
| 2026-03-26 | $110.23 | $112.09 | $109.97 | $111.52 | 1.5M |
| 2026-03-25 | $110.21 | $111.13 | $109.33 | $110.03 | 1.9M |
| 2026-03-24 | $108.99 | $111.19 | $108.48 | $109.88 | 1.5M |
| 2026-03-23 | $110.83 | $110.83 | $108.81 | $109.11 | 1.7M |
| 2026-03-20 | $111.82 | $111.97 | $108.82 | $109.45 | 4.2M |
| 2026-03-19 | $113.62 | $113.88 | $111.38 | $111.69 | 1.8M |
| 2026-03-18 | $114.57 | $114.76 | $113.37 | $113.53 | 1.2M |
| 2026-03-17 | $116.10 | $116.23 | $114.66 | $114.90 | 1.8M |
| 2026-03-16 | $115.62 | $115.75 | $114.32 | $115.46 | 2.9M |
| 2026-03-13 | $114.16 | $115.37 | $113.55 | $114.88 | 1.8M |
| 2026-03-12 | $111.73 | $114.40 | $111.21 | $113.13 | 1.7M |
| 2026-03-11 | $111.20 | $111.98 | $110.65 | $111.74 | 1.4M |
| 2026-03-10 | $111.35 | $112.26 | $110.69 | $111.30 | 1.6M |
| 2026-03-09 | $112.54 | $112.75 | $111.09 | $111.80 | 2.3M |
| 2026-03-06 | $110.98 | $112.56 | $110.00 | $112.28 | 2.3M |
| 2026-03-05 | $111.99 | $112.20 | $110.25 | $110.71 | 2.7M |
| 2026-03-04 | $112.37 | $112.70 | $110.62 | $112.49 | 2.3M |
| 2026-03-03 | $111.50 | $113.31 | $109.89 | $112.36 | 2.7M |
| 2026-03-02 | $112.48 | $113.75 | $111.88 | $112.06 | 2.7M |
| 2026-02-27 | $111.68 | $112.95 | $111.02 | $112.52 | 5.3M |
| 2026-02-26 | $111.61 | $111.81 | $110.55 | $110.76 | 2.7M |
| 2026-02-25 | $111.21 | $111.52 | $109.90 | $111.00 | 2.7M |
| 2026-02-24 | $110.26 | $111.44 | $110.00 | $111.01 | 6.9M |
| 2026-02-23 | $111.01 | $113.01 | $110.00 | $112.14 | 2.6M |
| 2026-02-20 | $114.00 | $114.00 | $109.06 | $109.81 | 3.5M |
| 2026-02-19 | $112.24 | $112.93 | $111.47 | $111.92 | 2.8M |
| 2026-02-18 | $112.84 | $113.26 | $111.05 | $111.61 | 1.8M |
| 2026-02-17 | $114.61 | $115.25 | $113.06 | $113.92 | 2.6M |
| 2026-02-13 | $111.77 | $114.02 | $110.98 | $113.72 | 2.3M |
| 2026-02-12 | $110.00 | $112.92 | $109.45 | $111.72 | 1.5M |
| 2026-02-11 | $108.11 | $109.98 | $107.65 | $109.87 | 1.4M |
| 2026-02-10 | $107.14 | $109.57 | $106.53 | $108.43 | 2.4M |
| 2026-02-09 | $107.29 | $108.00 | $106.10 | $106.68 | 1.3M |
| 2026-02-06 | $109.56 | $110.60 | $106.70 | $107.34 | 2.7M |
| 2026-02-05 | $109.27 | $110.13 | $108.50 | $108.87 | 1.8M |
| 2026-02-04 | $108.10 | $109.57 | $107.51 | $108.38 | 2.5M |
| 2026-02-03 | $105.63 | $107.82 | $104.97 | $107.45 | 2.0M |
| 2026-02-02 | $107.24 | $107.39 | $104.48 | $105.42 | 2.3M |
| 2026-01-30 | $106.18 | $106.85 | $105.08 | $106.63 | 1.9M |
| 2026-01-29 | $105.53 | $106.74 | $105.02 | $105.96 | 1.8M |
| 2026-01-28 | $105.71 | $106.47 | $104.84 | $105.18 | 1.4M |
| 2026-01-27 | $104.25 | $105.48 | $104.07 | $105.35 | 1.3M |
| 2026-01-26 | $104.43 | $105.61 | $104.19 | $104.59 | 1.2M |
| 2026-01-23 | $103.40 | $104.18 | $102.97 | $103.87 | 2.1M |
| 2026-01-22 | $103.60 | $104.48 | $101.25 | $103.18 | 3.5M |
| 2026-01-21 | $105.21 | $105.62 | $103.08 | $103.84 | 2.4M |
| 2026-01-20 | $104.01 | $105.10 | $103.55 | $105.05 | 2.5M |