5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
+12.63%
YEAR-TO-DATE PERFORMANCE
+12.61%
1 YEAR PERFORMANCE
+13.95%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $111.70 | $112.06 (0.32%) | $112.16 | $110.78 | 2.64 M | $40.68 B |
| 06/25/2026 | $110.76 | $110.76 (0%) | $111.63 | $109.85 | 1.74 M | $40.21 B |
| 06/24/2026 | $109.18 | $110.72 (1.41%) | $110.86 | $108.87 | 3.07 M | $40.19 B |
| 06/23/2026 | $107.68 | $108.75 (0.99%) | $109.07 | $107.00 | 2.42 M | $39.48 B |
| 06/22/2026 | $106.47 | $106.92 (0.42%) | $107.81 | $105.92 | 3.17 M | $38.81 B |
| 06/18/2026 | $106.63 | $106.36 (-0.25%) | $107.85 | $105.69 | 6.56 M | $38.61 B |
| 06/17/2026 | $107.47 | $107.04 (-0.4%) | $108.22 | $106.15 | 2.59 M | $38.86 B |
| 06/16/2026 | $107.69 | $108.37 (0.63%) | $109.23 | $107.20 | 1.66 M | $39.34 B |
| 06/15/2026 | $107.11 | $107.72 (0.57%) | $108.59 | $106.35 | 2.23 M | $39.10 B |
| 06/12/2026 | $107.08 | $107.74 (0.62%) | $108.35 | $106.95 | 1.92 M | $39.11 B |
| 06/11/2026 | $108.74 | $106.84 (-1.75%) | $109.42 | $106.62 | 2.11 M | $38.78 B |
| 06/10/2026 | $109.01 | $107.60 (-1.29%) | $109.02 | $106.70 | 2.36 M | $39.06 B |
| 06/09/2026 | $104.92 | $106.40 (1.41%) | $107.72 | $104.05 | 2.04 M | $38.62 B |
| 06/08/2026 | $105.83 | $104.31 (-1.44%) | $106.25 | $104.29 | 1.73 M | $37.86 B |
| 06/05/2026 | $104.92 | $106.26 (1.28%) | $107.45 | $104.50 | 1.81 M | $38.57 B |
| 06/04/2026 | $104.01 | $104.08 (0.07%) | $104.71 | $102.82 | 1.91 M | $37.78 B |
| 06/03/2026 | $104.26 | $103.48 (-0.75%) | $106.40 | $103.41 | 2.84 M | $37.56 B |
| 06/02/2026 | $102.87 | $103.79 (0.89%) | $104.75 | $102.87 | 3.36 M | $37.68 B |
| 06/01/2026 | $105.00 | $103.60 (-1.33%) | $105.15 | $103.60 | 1.94 M | $37.61 B |
| 05/29/2026 | $106.36 | $105.63 (-0.69%) | $107.25 | $105.08 | 8.33 M | $38.34 B |
| 05/28/2026 | $108.09 | $106.30 (-1.66%) | $108.56 | $106.08 | 2.08 M | $38.59 B |
| 05/27/2026 | $107.45 | $108.01 (0.52%) | $109.24 | $107.09 | 3.16 M | $39.21 B |
| 05/26/2026 | $108.25 | $107.70 (-0.51%) | $108.62 | $107.66 | 1.93 M | $39.10 B |
| 05/22/2026 | $107.10 | $108.54 (1.34%) | $108.76 | $106.70 | 2.24 M | $39.40 B |
| 05/21/2026 | $106.59 | $107.40 (0.76%) | $107.80 | $106.31 | 1.73 M | $38.99 B |
| 05/20/2026 | $107.78 | $106.30 (-1.37%) | $108.33 | $105.89 | 1.95 M | $38.59 B |
| 05/19/2026 | $107.59 | $108.14 (0.51%) | $108.81 | $106.55 | 3.36 M | $39.25 B |
| 05/18/2026 | $106.16 | $106.51 (0.33%) | $107.62 | $105.60 | 3.06 M | $38.66 B |
| 05/15/2026 | $107.40 | $105.36 (-1.9%) | $107.51 | $105.31 | 2.33 M | $38.25 B |
| 05/14/2026 | $106.47 | $107.13 (0.62%) | $107.32 | $105.97 | 2.01 M | $38.89 B |
| 05/13/2026 | $105.13 | $106.16 (0.98%) | $106.36 | $104.71 | 2.46 M | $38.54 B |
| 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 | $40.11 B |
| 04/30/2026 | $109.04 | $111.49 (2.25%) | $111.57 | $108.06 | 2.92 M | $40.47 B |
| 04/29/2026 | $108.99 | $108.88 (-0.1%) | $110.03 | $108.33 | 1.51 M | $39.52 B |
| 04/28/2026 | $110.22 | $109.62 (-0.54%) | $110.49 | $108.96 | 1.57 M | $39.79 B |
| 04/27/2026 | $109.36 | $108.83 (-0.48%) | $110.13 | $108.81 | 1.26 M | $39.51 B |
| 04/24/2026 | $109.45 | $109.06 (-0.36%) | $110.00 | $108.66 | 1.42 M | $39.59 B |
| 04/23/2026 | $109.26 | $110.25 (0.91%) | $110.53 | $108.59 | 1.64 M | $40.02 B |
| 04/22/2026 | $108.94 | $108.13 (-0.74%) | $109.53 | $107.65 | 1.50 M | $39.25 B |
| 04/21/2026 | $109.84 | $108.19 (-1.5%) | $110.34 | $107.98 | 1.53 M | $39.27 B |
| 04/20/2026 | $109.65 | $109.67 (0.02%) | $111.34 | $109.24 | 1.42 M | $39.81 B |
| 04/17/2026 | $109.76 | $110.15 (0.36%) | $110.32 | $108.21 | 2.11 M | $39.98 B |
| 04/16/2026 | $110.03 | $110.52 (0.45%) | $111.06 | $109.26 | 1.62 M | $40.12 B |
| 04/15/2026 | $110.82 | $110.28 (-0.49%) | $111.45 | $109.95 | 1.67 M | $40.03 B |
| 04/14/2026 | $111.41 | $111.66 (0.22%) | $111.93 | $110.48 | 1.82 M | $40.53 B |
| 04/13/2026 | $113.54 | $111.89 (-1.45%) | $113.73 | $111.22 | 1.49 M | $40.62 B |
| 04/10/2026 | $113.93 | $113.56 (-0.32%) | $115.29 | $113.23 | 1.12 M | $41.22 B |
| 04/09/2026 | $113.45 | $114.98 (1.35%) | $115.66 | $113.45 | 1.74 M | $41.74 B |
| 04/08/2026 | $112.09 | $113.57 (1.32%) | $113.68 | $111.06 | 2.62 M | $41.23 B |
| 04/07/2026 | $114.80 | $114.46 (-0.3%) | $115.67 | $114.36 | 1.36 M | $41.55 B |
| 04/06/2026 | $114.70 | $114.61 (-0.08%) | $115.62 | $114.17 | 1.20 M | $41.60 B |
| 04/02/2026 | $114.57 | $115.43 (0.75%) | $115.86 | $114.17 | 1.61 M | $41.90 B |
| 04/01/2026 | $112.47 | $113.91 (1.28%) | $114.06 | $112.20 | 1.69 M | $41.35 B |
| 03/31/2026 | $114.07 | $113.18 (-0.78%) | $114.07 | $111.41 | 4.18 M | $41.08 B |
| 03/30/2026 | $112.86 | $113.39 (0.47%) | $113.97 | $111.95 | 2.27 M | $41.16 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.
