5 DAY PERFORMANCE
-12.43%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
-14.88%
YEAR-TO-DATE PERFORMANCE
-0.96%
1 YEAR PERFORMANCE
-2.68%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $106.23 | $103.77 (-2.32%) | $106.66 | $103.70 | 2.73 M | $36.25 B |
| 03/10/2025 | $104.28 | $106.66 (2.28%) | $107.97 | $104.00 | 3.47 M | $36.90 B |
| 03/07/2025 | $101.32 | $103.64 (2.29%) | $104.08 | $100.78 | 2.87 M | $35.86 B |
| 03/06/2025 | $100.24 | $100.91 (0.67%) | $101.60 | $98.97 | 4.35 M | $34.91 B |
| 03/05/2025 | $101.02 | $100.20 (-0.81%) | $101.66 | $99.68 | 5.51 M | $34.67 B |
| 03/04/2025 | $104.80 | $102.15 (-2.53%) | $105.86 | $102.11 | 3.59 M | $35.34 B |
| 03/03/2025 | $100.88 | $104.02 (3.11%) | $104.31 | $100.88 | 3.56 M | $35.99 B |
| 02/28/2025 | $101.11 | $101.52 (0.41%) | $101.64 | $99.83 | 5.25 M | $35.13 B |
| 02/27/2025 | $98.96 | $99.92 (0.97%) | $100.82 | $98.37 | 3.31 M | $34.57 B |
| 02/26/2025 | $100.19 | $99.96 (-0.23%) | $100.43 | $99.10 | 2.07 M | $34.59 B |
| 02/25/2025 | $100.24 | $100.97 (0.73%) | $101.95 | $99.72 | 3.48 M | $34.94 B |
| 02/24/2025 | $98.81 | $99.68 (0.88%) | $100.75 | $98.30 | 2.94 M | $34.49 B |
| 02/21/2025 | $96.06 | $98.26 (2.29%) | $99.34 | $95.87 | 4.41 M | $34.00 B |
| 02/20/2025 | $95.01 | $95.76 (0.79%) | $96.00 | $94.50 | 2.58 M | $33.15 B |
| 02/19/2025 | $94.89 | $95.26 (0.39%) | $95.94 | $94.50 | 1.86 M | $32.98 B |
| 02/18/2025 | $94.79 | $95.76 (1.02%) | $96.07 | $94.54 | 2.57 M | $33.15 B |
| 02/14/2025 | $96.00 | $94.92 (-1.12%) | $96.39 | $94.89 | 1.95 M | $32.86 B |
| 02/13/2025 | $94.60 | $95.66 (1.12%) | $95.98 | $94.49 | 1.86 M | $33.12 B |
| 02/12/2025 | $95.39 | $94.57 (-0.86%) | $95.61 | $93.52 | 3.70 M | $32.74 B |
| 02/11/2025 | $96.57 | $96.31 (-0.27%) | $96.73 | $95.75 | 3.16 M | $33.34 B |
| 02/10/2025 | $96.00 | $96.70 (0.73%) | $96.83 | $95.24 | 1.57 M | $33.48 B |
| 02/07/2025 | $95.11 | $96.08 (1.02%) | $96.21 | $94.64 | 1.52 M | $33.26 B |
| 02/06/2025 | $96.30 | $95.42 (-0.91%) | $96.34 | $94.82 | 1.59 M | $33.03 B |
| 02/05/2025 | $95.81 | $96.19 (0.4%) | $96.44 | $95.19 | 1.87 M | $33.30 B |
| 02/04/2025 | $94.60 | $94.91 (0.33%) | $95.40 | $93.64 | 2.19 M | $32.86 B |
| 02/03/2025 | $93.74 | $95.62 (2.01%) | $96.06 | $93.67 | 3.23 M | $33.10 B |
| 01/31/2025 | $93.55 | $93.74 (0.2%) | $94.24 | $93.24 | 6.07 M | $32.45 B |
| 01/30/2025 | $93.10 | $93.86 (0.82%) | $94.03 | $92.70 | 2.27 M | $32.49 B |
| 01/29/2025 | $93.40 | $92.57 (-0.89%) | $93.85 | $92.29 | 1.94 M | $32.05 B |
| 01/28/2025 | $94.40 | $93.39 (-1.07%) | $94.82 | $93.32 | 2.47 M | $32.33 B |
| 01/27/2025 | $91.96 | $94.89 (3.19%) | $96.07 | $91.77 | 4.04 M | $32.85 B |
| 01/24/2025 | $90.40 | $90.60 (0.22%) | $91.06 | $90.36 | 2.60 M | $31.37 B |
| 01/23/2025 | $91.24 | $90.76 (-0.53%) | $91.44 | $90.35 | 1.65 M | $31.42 B |
| 01/22/2025 | $92.87 | $90.77 (-2.26%) | $92.87 | $90.66 | 1.81 M | $31.42 B |
| 01/21/2025 | $93.87 | $93.21 (-0.7%) | $94.96 | $92.89 | 2.76 M | $32.27 B |
| 01/17/2025 | $91.99 | $93.65 (1.8%) | $93.83 | $91.74 | 3.52 M | $32.42 B |
| 01/16/2025 | $90.05 | $92.22 (2.41%) | $92.23 | $90.02 | 2.10 M | $31.93 B |
| 01/15/2025 | $89.82 | $90.23 (0.46%) | $90.55 | $89.42 | 1.97 M | $31.24 B |
| 01/14/2025 | $88.47 | $89.37 (1.02%) | $89.58 | $88.26 | 2.10 M | $30.94 B |
| 01/13/2025 | $88.37 | $88.47 (0.11%) | $88.48 | $87.28 | 1.88 M | $30.63 B |
| 01/10/2025 | $88.22 | $88.15 (-0.08%) | $89.11 | $87.79 | 2.24 M | $30.52 B |
| 01/08/2025 | $87.88 | $89.01 (1.29%) | $89.04 | $87.52 | 1.79 M | $30.82 B |
| 01/07/2025 | $88.70 | $88.00 (-0.79%) | $89.17 | $87.72 | 2.86 M | $30.47 B |
| 01/06/2025 | $88.44 | $88.37 (-0.08%) | $88.83 | $87.70 | 1.98 M | $30.59 B |
| 01/03/2025 | $89.13 | $89.24 (0.12%) | $89.85 | $88.74 | 1.95 M | $30.89 B |
| 01/02/2025 | $89.73 | $89.03 (-0.78%) | $90.09 | $88.68 | 1.56 M | $30.82 B |
| 12/31/2024 | $89.30 | $89.23 (-0.08%) | $89.64 | $88.59 | 1.64 M | $30.89 B |
| 12/30/2024 | $89.47 | $89.16 (-0.35%) | $89.48 | $88.41 | 1.38 M | $30.87 B |
| 12/27/2024 | $89.00 | $89.56 (0.63%) | $89.96 | $88.83 | 1.32 M | $31.01 B |
| 12/26/2024 | $89.23 | $89.59 (0.4%) | $90.13 | $89.00 | 1.88 M | $31.02 B |
| 12/24/2024 | $89.40 | $89.58 (0.2%) | $89.73 | $89.10 | 653,911 | $31.01 B |
| 12/23/2024 | $89.89 | $89.67 (-0.24%) | $89.89 | $88.79 | 1.98 M | $31.04 B |
| 12/20/2024 | $88.78 | $90.03 (1.41%) | $90.53 | $88.78 | 4.88 M | $31.17 B |
| 12/19/2024 | $88.68 | $89.07 (0.44%) | $90.25 | $88.37 | 2.56 M | $30.84 B |
| 12/18/2024 | $90.70 | $88.87 (-2.02%) | $90.79 | $88.76 | 2.68 M | $30.77 B |
| 12/17/2024 | $90.81 | $90.84 (0.03%) | $91.92 | $90.43 | 2.17 M | $31.45 B |
| 12/16/2024 | $92.57 | $91.26 (-1.42%) | $92.88 | $91.04 | 3.00 M | $31.59 B |
| 12/13/2024 | $92.60 | $92.69 (0.1%) | $93.15 | $92.10 | 1.87 M | $32.09 B |
| 12/12/2024 | $93.44 | $92.61 (-0.89%) | $93.74 | $92.42 | 2.30 M | $32.06 B |
| 12/11/2024 | $94.65 | $92.75 (-2.01%) | $94.65 | $92.40 | 2.35 M | $32.11 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.
