5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
+12.61%
1 YEAR PERFORMANCE
+11.20%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $107.28 | $106.90 (-0.35%) | $107.61 | $106.01 | 3.28 M | $38.80 B |
| 05/11/2026 | $106.95 | $106.21 (-0.69%) | $107.67 | $105.69 | 2.12 M | $38.55 B |
| 05/08/2026 | $107.30 | $106.31 (-0.92%) | $107.61 | $104.62 | 2.58 M | $38.59 B |
| 05/07/2026 | $106.16 | $106.39 (0.22%) | $107.09 | $105.32 | 3.11 M | $38.62 B |
| 05/06/2026 | $109.14 | $106.87 (-2.08%) | $109.30 | $106.77 | 2.28 M | $38.79 B |
| 05/05/2026 | $109.66 | $109.15 (-0.47%) | $110.33 | $108.90 | 1.78 M | $39.62 B |
| 05/04/2026 | $110.04 | $109.63 (-0.37%) | $111.33 | $109.19 | 2.91 M | $39.80 B |
| 05/01/2026 | $111.47 | $110.49 (-0.88%) | $112.43 | $110.48 | 2.28 M | $39.89 B |
| 04/30/2026 | $109.04 | $111.49 (2.25%) | $111.57 | $108.06 | 2.92 M | $40.25 B |
| 04/29/2026 | $108.99 | $108.88 (-0.1%) | $110.03 | $108.33 | 1.51 M | $39.31 B |
| 04/28/2026 | $110.22 | $109.62 (-0.54%) | $110.49 | $108.96 | 1.57 M | $39.57 B |
| 04/27/2026 | $109.36 | $108.83 (-0.48%) | $110.13 | $108.81 | 1.26 M | $39.29 B |
| 04/24/2026 | $109.45 | $109.06 (-0.36%) | $110.00 | $108.66 | 1.42 M | $39.37 B |
| 04/23/2026 | $109.26 | $110.25 (0.91%) | $110.53 | $108.59 | 1.64 M | $39.80 B |
| 04/22/2026 | $108.94 | $108.13 (-0.74%) | $109.53 | $107.65 | 1.50 M | $39.03 B |
| 04/21/2026 | $109.84 | $108.19 (-1.5%) | $110.34 | $107.98 | 1.53 M | $39.06 B |
| 04/20/2026 | $109.65 | $109.67 (0.02%) | $111.34 | $109.24 | 1.42 M | $39.59 B |
| 04/17/2026 | $109.76 | $110.15 (0.36%) | $110.32 | $108.21 | 2.11 M | $39.76 B |
| 04/16/2026 | $110.03 | $110.52 (0.45%) | $111.06 | $109.26 | 1.62 M | $39.90 B |
| 04/15/2026 | $110.82 | $110.28 (-0.49%) | $111.45 | $109.95 | 1.67 M | $39.81 B |
| 04/14/2026 | $111.41 | $111.66 (0.22%) | $111.93 | $110.48 | 1.82 M | $40.31 B |
| 04/13/2026 | $113.54 | $111.89 (-1.45%) | $113.73 | $111.22 | 1.49 M | $40.39 B |
| 04/10/2026 | $113.93 | $113.56 (-0.32%) | $115.29 | $113.23 | 1.12 M | $41.00 B |
| 04/09/2026 | $113.45 | $114.98 (1.35%) | $115.66 | $113.45 | 1.74 M | $41.51 B |
| 04/08/2026 | $112.09 | $113.57 (1.32%) | $113.68 | $111.06 | 2.62 M | $41.00 B |
| 04/07/2026 | $114.80 | $114.46 (-0.3%) | $115.67 | $114.36 | 1.36 M | $41.32 B |
| 04/06/2026 | $114.70 | $114.61 (-0.08%) | $115.62 | $114.17 | 1.20 M | $41.37 B |
| 04/02/2026 | $114.57 | $115.43 (0.75%) | $115.86 | $114.17 | 1.61 M | $41.67 B |
| 04/01/2026 | $112.47 | $113.91 (1.28%) | $114.06 | $112.20 | 1.69 M | $41.12 B |
| 03/31/2026 | $114.07 | $113.18 (-0.78%) | $114.07 | $111.41 | 4.18 M | $40.86 B |
| 03/30/2026 | $112.86 | $113.39 (0.47%) | $113.97 | $111.95 | 2.27 M | $40.93 B |
| 03/27/2026 | $111.78 | $111.68 (-0.09%) | $112.09 | $110.90 | 1.78 M | $40.32 B |
| 03/26/2026 | $110.23 | $111.52 (1.17%) | $112.09 | $109.97 | 1.50 M | $40.26 B |
| 03/25/2026 | $110.21 | $110.03 (-0.16%) | $111.13 | $109.33 | 1.93 M | $39.72 B |
| 03/24/2026 | $108.99 | $109.88 (0.82%) | $111.19 | $108.48 | 1.51 M | $39.67 B |
| 03/23/2026 | $110.83 | $109.11 (-1.55%) | $110.83 | $108.81 | 1.74 M | $39.39 B |
| 03/20/2026 | $111.82 | $109.45 (-2.12%) | $111.97 | $108.82 | 4.15 M | $39.51 B |
| 03/19/2026 | $113.62 | $111.69 (-1.7%) | $113.88 | $111.38 | 1.76 M | $40.32 B |
| 03/18/2026 | $114.57 | $113.53 (-0.91%) | $114.76 | $113.37 | 1.18 M | $40.98 B |
| 03/17/2026 | $116.10 | $114.90 (-1.03%) | $116.23 | $114.66 | 1.79 M | $41.48 B |
| 03/16/2026 | $115.62 | $115.46 (-0.14%) | $115.75 | $114.32 | 2.85 M | $41.68 B |
| 03/13/2026 | $114.16 | $114.88 (0.63%) | $115.37 | $113.55 | 1.76 M | $41.47 B |
| 03/12/2026 | $111.73 | $113.13 (1.25%) | $114.40 | $111.21 | 1.75 M | $40.84 B |
| 03/11/2026 | $111.20 | $111.74 (0.49%) | $111.98 | $110.65 | 1.44 M | $40.34 B |
| 03/10/2026 | $111.35 | $111.30 (-0.04%) | $112.26 | $110.69 | 1.62 M | $40.18 B |
| 03/09/2026 | $112.54 | $111.80 (-0.66%) | $112.75 | $111.09 | 2.26 M | $40.36 B |
| 03/06/2026 | $110.98 | $112.28 (1.17%) | $112.56 | $110.00 | 2.34 M | $40.53 B |
| 03/05/2026 | $111.99 | $110.71 (-1.14%) | $112.20 | $110.25 | 2.71 M | $39.97 B |
| 03/04/2026 | $112.37 | $112.49 (0.11%) | $112.70 | $110.62 | 2.27 M | $40.61 B |
| 03/03/2026 | $111.50 | $112.36 (0.77%) | $113.31 | $109.89 | 2.74 M | $40.56 B |
| 03/02/2026 | $112.48 | $112.06 (-0.37%) | $113.75 | $111.88 | 2.70 M | $40.45 B |
| 02/27/2026 | $111.68 | $112.52 (0.75%) | $112.95 | $111.02 | 5.31 M | $40.62 B |
| 02/26/2026 | $111.61 | $110.76 (-0.76%) | $111.81 | $110.55 | 2.71 M | $39.98 B |
| 02/25/2026 | $111.21 | $111.00 (-0.19%) | $111.52 | $109.90 | 2.68 M | $40.07 B |
| 02/24/2026 | $110.26 | $111.01 (0.68%) | $111.44 | $110.00 | 6.87 M | $40.07 B |
| 02/23/2026 | $111.01 | $112.14 (1.02%) | $113.01 | $110.00 | 2.65 M | $40.48 B |
| 02/20/2026 | $114.00 | $109.81 (-3.68%) | $114.00 | $109.06 | 3.49 M | $39.64 B |
| 02/19/2026 | $112.24 | $111.92 (-0.29%) | $112.93 | $111.47 | 2.76 M | $40.40 B |
| 02/18/2026 | $112.84 | $111.61 (-1.09%) | $113.26 | $111.05 | 1.84 M | $40.29 B |
| 02/17/2026 | $114.61 | $113.92 (-0.6%) | $115.25 | $113.06 | 2.57 M | $41.13 B |
| 02/13/2026 | $111.77 | $113.72 (1.74%) | $114.02 | $110.98 | 2.28 M | $41.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
