5 DAY PERFORMANCE
+3.56%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+12.61%
1 YEAR PERFORMANCE
+10.02%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $108.34 | $106.35 (-1.84%) | $108.41 | $106.18 | 2.31 M | $39.22 B |
| 08/20/2026 | $107.50 | $108.31 (0.75%) | $109.06 | $107.44 | 2.32 M | $39.94 B |
| 08/19/2026 | $109.00 | $108.00 (-0.92%) | $109.79 | $107.56 | 2.59 M | $39.83 B |
| 08/18/2026 | $110.33 | $109.16 (-1.06%) | $110.38 | $108.48 | 3.93 M | $40.26 B |
| 08/17/2026 | $108.48 | $108.99 (0.47%) | $109.27 | $108.08 | 1.60 M | $40.20 B |
| 08/14/2026 | $108.02 | $108.80 (0.72%) | $109.34 | $107.95 | 1.32 M | $40.13 B |
| 08/13/2026 | $108.00 | $108.39 (0.36%) | $108.56 | $107.76 | 2.03 M | $39.97 B |
| 08/12/2026 | $107.53 | $107.78 (0.23%) | $108.57 | $106.55 | 2.56 M | $39.75 B |
| 08/11/2026 | $105.99 | $107.50 (1.42%) | $107.64 | $105.90 | 1.86 M | $39.65 B |
| 08/10/2026 | $107.39 | $106.30 (-1.01%) | $107.70 | $105.96 | 2.66 M | $39.20 B |
| 08/07/2026 | $108.04 | $107.98 (-0.06%) | $108.71 | $106.56 | 2.16 M | $39.82 B |
| 08/06/2026 | $109.30 | $108.95 (-0.32%) | $109.87 | $107.49 | 2.99 M | $40.18 B |
| 08/05/2026 | $108.51 | $108.32 (-0.18%) | $108.61 | $106.52 | 2.20 M | $39.95 B |
| 08/04/2026 | $107.41 | $108.41 (0.93%) | $108.67 | $106.12 | 2.43 M | $39.98 B |
| 08/03/2026 | $108.30 | $107.95 (-0.32%) | $109.25 | $107.41 | 2.04 M | $39.81 B |
| 07/31/2026 | $109.00 | $108.85 (-0.14%) | $109.94 | $108.22 | 2.79 M | $39.51 B |
| 07/30/2026 | $111.77 | $109.66 (-1.89%) | $112.03 | $108.58 | 2.76 M | $39.81 B |
| 07/29/2026 | $112.58 | $112.25 (-0.29%) | $114.21 | $111.44 | 2.32 M | $40.75 B |
| 07/28/2026 | $112.79 | $111.98 (-0.72%) | $114.58 | $111.90 | 2.40 M | $40.65 B |
| 07/27/2026 | $112.37 | $111.50 (-0.77%) | $113.36 | $111.39 | 2.39 M | $40.47 B |
| 07/24/2026 | $113.20 | $113.01 (-0.17%) | $114.47 | $112.57 | 2.97 M | $41.02 B |
| 07/23/2026 | $111.36 | $112.79 (1.28%) | $113.01 | $110.98 | 2.88 M | $40.94 B |
| 07/22/2026 | $111.13 | $112.09 (0.86%) | $112.32 | $110.15 | 1.67 M | $40.69 B |
| 07/21/2026 | $110.45 | $109.81 (-0.58%) | $110.71 | $109.41 | 1.78 M | $39.86 B |
| 07/20/2026 | $112.84 | $111.05 (-1.59%) | $113.24 | $110.59 | 2.01 M | $40.31 B |
| 07/17/2026 | $113.80 | $112.37 (-1.26%) | $115.20 | $111.07 | 2.45 M | $40.79 B |
| 07/16/2026 | $110.62 | $112.39 (1.6%) | $112.40 | $110.23 | 1.66 M | $40.80 B |
| 07/15/2026 | $111.49 | $110.31 (-1.06%) | $112.24 | $110.20 | 1.48 M | $40.04 B |
| 07/14/2026 | $111.99 | $111.96 (-0.03%) | $112.83 | $111.37 | 1.62 M | $40.64 B |
| 07/13/2026 | $111.61 | $111.82 (0.19%) | $112.53 | $111.09 | 2.07 M | $40.59 B |
| 07/10/2026 | $110.27 | $111.12 (0.77%) | $111.43 | $110.18 | 1.34 M | $40.34 B |
| 07/09/2026 | $111.93 | $110.27 (-1.48%) | $112.26 | $110.22 | 2.05 M | $40.03 B |
| 07/08/2026 | $113.64 | $112.09 (-1.36%) | $114.17 | $111.81 | 1.58 M | $40.69 B |
| 07/07/2026 | $113.20 | $112.99 (-0.19%) | $115.26 | $112.54 | 2.92 M | $41.02 B |
| 07/06/2026 | $113.63 | $111.94 (-1.49%) | $113.63 | $111.74 | 2.62 M | $40.63 B |
| 07/02/2026 | $112.19 | $113.99 (1.6%) | $114.09 | $111.40 | 2.17 M | $41.38 B |
| 07/01/2026 | $110.93 | $110.95 (0.02%) | $111.49 | $110.35 | 1.91 M | $40.27 B |
| 06/30/2026 | $111.60 | $110.63 (-0.87%) | $112.23 | $110.43 | 2.19 M | $40.16 B |
| 06/29/2026 | $111.65 | $112.29 (0.57%) | $112.40 | $111.24 | 1.68 M | $40.76 B |
| 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 |
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.
