5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-2.77%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
+4.20%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $96.00 | $96.60 (0.63%) | $96.91 | $95.96 | 1.78 M | $34.84 B |
| 12/04/2025 | $96.39 | $96.22 (-0.18%) | $97.34 | $95.89 | 2.30 M | $34.71 B |
| 12/03/2025 | $97.46 | $96.45 (-1.04%) | $98.19 | $96.17 | 1.76 M | $34.79 B |
| 12/02/2025 | $97.92 | $96.87 (-1.07%) | $98.13 | $96.78 | 2.75 M | $34.94 B |
| 12/01/2025 | $99.74 | $97.88 (-1.86%) | $100.24 | $97.72 | 2.74 M | $35.31 B |
| 11/28/2025 | $100.58 | $100.36 (-0.22%) | $100.89 | $100.03 | 1.06 M | $36.20 B |
| 11/26/2025 | $99.22 | $100.14 (0.93%) | $100.29 | $98.85 | 1.31 M | $36.12 B |
| 11/25/2025 | $99.85 | $98.85 (-1%) | $100.29 | $98.63 | 2.13 M | $35.66 B |
| 11/24/2025 | $100.33 | $98.92 (-1.41%) | $100.35 | $98.72 | 7.71 M | $35.68 B |
| 11/21/2025 | $101.48 | $100.16 (-1.3%) | $103.28 | $99.55 | 4.72 M | $36.13 B |
| 11/20/2025 | $100.26 | $100.95 (0.69%) | $101.38 | $99.93 | 2.46 M | $36.41 B |
| 11/19/2025 | $102.11 | $100.38 (-1.69%) | $102.11 | $100.14 | 3.06 M | $36.21 B |
| 11/18/2025 | $103.54 | $102.91 (-0.61%) | $104.08 | $102.81 | 2.59 M | $37.12 B |
| 11/17/2025 | $102.22 | $103.85 (1.59%) | $103.98 | $101.75 | 3.01 M | $37.46 B |
| 11/14/2025 | $101.69 | $101.66 (-0.03%) | $102.55 | $100.90 | 2.44 M | $36.67 B |
| 11/13/2025 | $100.20 | $100.95 (0.75%) | $101.19 | $99.12 | 1.98 M | $36.41 B |
| 11/12/2025 | $99.30 | $100.19 (0.9%) | $100.27 | $98.97 | 1.34 M | $36.14 B |
| 11/11/2025 | $98.64 | $99.59 (0.96%) | $99.77 | $98.15 | 1.78 M | $35.92 B |
| 11/10/2025 | $98.06 | $98.24 (0.18%) | $98.86 | $97.41 | 2.19 M | $35.44 B |
| 11/07/2025 | $97.68 | $98.52 (0.86%) | $99.88 | $97.25 | 2.92 M | $35.54 B |
| 11/06/2025 | $96.97 | $96.99 (0.02%) | $98.38 | $96.50 | 3.06 M | $34.98 B |
| 11/05/2025 | $98.00 | $96.11 (-1.93%) | $98.62 | $95.65 | 2.27 M | $34.67 B |
| 11/04/2025 | $97.78 | $97.96 (0.18%) | $98.00 | $97.04 | 1.61 M | $35.33 B |
| 11/03/2025 | $96.80 | $96.64 (-0.17%) | $96.95 | $95.50 | 1.69 M | $34.86 B |
| 10/31/2025 | $97.24 | $97.41 (0.17%) | $97.79 | $96.11 | 2.77 M | $35.11 B |
| 10/30/2025 | $97.31 | $98.19 (0.9%) | $98.85 | $97.07 | 2.07 M | $35.39 B |
| 10/29/2025 | $98.48 | $97.00 (-1.5%) | $98.86 | $96.88 | 1.80 M | $34.96 B |
| 10/28/2025 | $99.70 | $98.55 (-1.15%) | $99.96 | $98.53 | 1.16 M | $35.52 B |
| 10/27/2025 | $99.31 | $100.22 (0.92%) | $100.47 | $99.08 | 1.54 M | $36.12 B |
| 10/24/2025 | $100.49 | $100.04 (-0.45%) | $101.06 | $99.84 | 1.04 M | $36.05 B |
| 10/23/2025 | $102.66 | $100.77 (-1.84%) | $102.66 | $100.07 | 1.30 M | $36.32 B |
| 10/22/2025 | $101.50 | $101.94 (0.43%) | $103.10 | $100.87 | 1.51 M | $36.74 B |
| 10/21/2025 | $101.72 | $101.56 (-0.16%) | $102.00 | $100.89 | 1.12 M | $36.60 B |
| 10/20/2025 | $101.72 | $101.72 (0%) | $101.94 | $100.85 | 1.13 M | $36.66 B |
| 10/17/2025 | $101.40 | $101.19 (-0.21%) | $101.73 | $100.43 | 1.60 M | $36.47 B |
| 10/16/2025 | $102.68 | $101.07 (-1.57%) | $103.14 | $100.98 | 1.56 M | $36.43 B |
| 10/15/2025 | $101.68 | $102.29 (0.6%) | $102.81 | $101.60 | 1.56 M | $36.87 B |
| 10/14/2025 | $101.71 | $101.89 (0.18%) | $102.70 | $101.33 | 1.42 M | $36.72 B |
| 10/13/2025 | $102.10 | $100.86 (-1.21%) | $102.49 | $100.15 | 1.52 M | $36.35 B |
| 10/10/2025 | $101.48 | $102.39 (0.9%) | $102.71 | $100.88 | 2.06 M | $36.90 B |
| 10/09/2025 | $101.27 | $100.80 (-0.46%) | $102.28 | $100.77 | 1.82 M | $36.33 B |
| 10/08/2025 | $100.21 | $100.83 (0.62%) | $100.90 | $99.71 | 1.57 M | $36.34 B |
| 10/07/2025 | $99.16 | $100.04 (0.89%) | $100.36 | $98.39 | 1.72 M | $36.05 B |
| 10/06/2025 | $98.67 | $99.33 (0.67%) | $99.35 | $98.42 | 1.77 M | $35.80 B |
| 10/03/2025 | $97.67 | $98.81 (1.17%) | $99.28 | $97.61 | 1.68 M | $35.61 B |
| 10/02/2025 | $98.18 | $97.64 (-0.55%) | $98.46 | $97.31 | 1.45 M | $35.19 B |
| 10/01/2025 | $100.22 | $98.17 (-2.05%) | $100.57 | $98.05 | 2.30 M | $35.38 B |
| 09/30/2025 | $99.58 | $100.52 (0.94%) | $100.76 | $99.10 | 2.20 M | $36.23 B |
| 09/29/2025 | $99.57 | $99.57 (0%) | $99.79 | $98.76 | 1.88 M | $35.89 B |
| 09/26/2025 | $98.74 | $99.62 (0.89%) | $99.92 | $98.19 | 1.95 M | $35.90 B |
| 09/25/2025 | $99.50 | $98.35 (-1.16%) | $99.85 | $98.23 | 1.85 M | $35.45 B |
| 09/24/2025 | $98.29 | $98.81 (0.53%) | $99.27 | $98.29 | 1.61 M | $35.61 B |
| 09/23/2025 | $96.36 | $98.55 (2.27%) | $98.64 | $96.30 | 2.20 M | $35.52 B |
| 09/22/2025 | $96.38 | $96.62 (0.25%) | $96.95 | $95.97 | 1.94 M | $34.82 B |
| 09/19/2025 | $96.54 | $96.33 (-0.22%) | $96.91 | $95.90 | 4.09 M | $34.72 B |
| 09/18/2025 | $95.74 | $96.35 (0.64%) | $96.91 | $95.69 | 1.82 M | $34.72 B |
| 09/17/2025 | $96.29 | $96.40 (0.11%) | $97.30 | $96.15 | 1.88 M | $34.74 B |
| 09/16/2025 | $96.51 | $95.57 (-0.97%) | $96.88 | $95.26 | 2.12 M | $34.44 B |
| 09/15/2025 | $97.60 | $97.00 (-0.61%) | $97.63 | $96.79 | 1.35 M | $34.96 B |
| 09/12/2025 | $97.57 | $97.55 (-0.02%) | $98.56 | $97.10 | 1.25 M | $35.16 B |
| 09/11/2025 | $96.97 | $97.70 (0.75%) | $97.78 | $96.51 | 1.69 M | $35.21 B |
| 09/10/2025 | $97.07 | $97.08 (0.01%) | $97.34 | $96.46 | 1.60 M | $34.99 B |
| 09/09/2025 | $96.28 | $96.98 (0.73%) | $97.35 | $96.15 | 1.28 M | $34.95 B |
| 09/08/2025 | $97.91 | $96.65 (-1.29%) | $98.15 | $96.22 | 2.19 M | $34.83 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.
