-
5 DAY PERFORMANCE
-1.89% -
1 MONTH PERFORMANCE
-0.12% -
3 MONTH PERFORMANCE
+15.56% -
6 MONTH PERFORMANCE
+15.07% -
YEAR-TO-DATE PERFORMANCE
+13.40% -
1 YEAR PERFORMANCE
+19.47%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $102.79 | $103.15 (0.35%) | $103.34 | $102.27 | 952,152 | $35.68 B |
| 10/03/2024 | $104.81 | $104.02 (-0.75%) | $104.81 | $103.58 | 952,100 | $35.98 B |
| 10/02/2024 | $104.32 | $104.45 (0.12%) | $104.87 | $103.95 | 996,739 | $36.13 B |
| 10/01/2024 | $104.25 | $105.15 (0.86%) | $105.59 | $103.56 | 1.83 M | $36.37 B |
| 09/30/2024 | $104.43 | $104.13 (-0.29%) | $104.43 | $103.15 | 1.45 M | $36.02 B |
| 09/27/2024 | $103.47 | $104.05 (0.56%) | $104.59 | $103.41 | 1.37 M | $35.99 B |
| 09/26/2024 | $102.41 | $103.12 (0.69%) | $103.98 | $102.26 | 1.39 M | $35.67 B |
| 09/25/2024 | $103.25 | $103.16 (-0.09%) | $103.44 | $102.27 | 1.15 M | $35.68 B |
| 09/24/2024 | $103.21 | $102.82 (-0.38%) | $104.26 | $102.70 | 1.06 M | $35.57 B |
| 09/23/2024 | $103.68 | $104.02 (0.33%) | $104.44 | $103.29 | 1.05 M | $35.98 B |
| 09/20/2024 | $102.23 | $103.35 (1.1%) | $103.57 | $101.98 | 3.49 M | $35.75 B |
| 09/19/2024 | $101.49 | $102.12 (0.62%) | $102.43 | $100.95 | 1.76 M | $35.32 B |
| 09/18/2024 | $104.38 | $103.41 (-0.93%) | $104.88 | $102.55 | 1.35 M | $35.77 B |
| 09/17/2024 | $104.52 | $104.54 (0.02%) | $105.29 | $104.00 | 1.39 M | $36.16 B |
| 09/16/2024 | $105.04 | $104.85 (-0.18%) | $105.82 | $104.76 | 1.47 M | $36.27 B |
| 09/13/2024 | $103.59 | $104.56 (0.94%) | $104.74 | $103.21 | 1.27 M | $36.17 B |
| 09/12/2024 | $103.71 | $103.39 (-0.31%) | $104.58 | $103.25 | 1.53 M | $35.76 B |
| 09/11/2024 | $104.53 | $103.82 (-0.68%) | $104.75 | $103.03 | 2.69 M | $35.91 B |
| 09/10/2024 | $104.88 | $104.97 (0.09%) | $105.62 | $104.38 | 1.27 M | $36.31 B |
| 09/09/2024 | $103.39 | $104.75 (1.32%) | $104.82 | $103.35 | 1.67 M | $36.23 B |
| 09/06/2024 | $104.15 | $103.28 (-0.84%) | $104.38 | $103.21 | 1.76 M | $35.72 B |
| 09/05/2024 | $105.00 | $103.79 (-1.15%) | $105.29 | $103.48 | 1.54 M | $35.90 B |
| 09/04/2024 | $103.56 | $104.40 (0.81%) | $104.94 | $103.56 | 1.50 M | $36.11 B |
| 09/03/2024 | $101.74 | $103.28 (1.51%) | $103.51 | $101.55 | 2.12 M | $35.72 B |
| 08/30/2024 | $101.00 | $101.56 (0.55%) | $101.83 | $100.86 | 2.37 M | $35.13 B |
| 08/29/2024 | $100.29 | $100.81 (0.52%) | $100.86 | $99.45 | 1.15 M | $34.87 B |
| 08/28/2024 | $99.78 | $100.39 (0.61%) | $101.10 | $99.43 | 1.02 M | $34.72 B |
| 08/27/2024 | $100.77 | $99.59 (-1.17%) | $101.25 | $99.51 | 927,300 | $34.45 B |
| 08/26/2024 | $100.93 | $100.90 (-0.03%) | $101.72 | $100.68 | 1.22 M | $34.90 B |
| 08/23/2024 | $100.84 | $100.60 (-0.24%) | $101.09 | $100.25 | 1.62 M | $34.80 B |
| 08/22/2024 | $100.32 | $100.67 (0.35%) | $100.84 | $100.00 | 1.85 M | $34.82 B |
| 08/21/2024 | $100.11 | $100.42 (0.31%) | $100.78 | $100.01 | 1.92 M | $34.74 B |
| 08/20/2024 | $100.52 | $100.17 (-0.35%) | $101.17 | $100.06 | 1.46 M | $34.65 B |
| 08/19/2024 | $100.30 | $100.41 (0.11%) | $100.67 | $99.99 | 1.84 M | $34.73 B |
| 08/16/2024 | $99.50 | $100.10 (0.6%) | $100.51 | $98.98 | 1.68 M | $34.62 B |
| 08/15/2024 | $99.90 | $99.23 (-0.67%) | $100.47 | $98.64 | 2.76 M | $34.32 B |
| 08/14/2024 | $100.31 | $100.86 (0.55%) | $101.49 | $99.88 | 1.64 M | $34.89 B |
| 08/13/2024 | $102.02 | $101.60 (-0.41%) | $102.63 | $101.33 | 1.51 M | $35.14 B |
| 08/12/2024 | $100.74 | $101.94 (1.19%) | $101.98 | $100.50 | 1.24 M | $35.26 B |
| 08/09/2024 | $100.59 | $101.02 (0.43%) | $101.13 | $99.21 | 1.51 M | $34.94 B |
| 08/08/2024 | $100.63 | $100.50 (-0.13%) | $101.47 | $100.11 | 1.78 M | $34.76 B |
| 08/07/2024 | $101.00 | $101.19 (0.19%) | $102.22 | $100.19 | 2.14 M | $35.00 B |
| 08/06/2024 | $100.70 | $100.89 (0.19%) | $102.17 | $100.70 | 1.96 M | $34.90 B |
| 08/05/2024 | $102.85 | $100.70 (-2.09%) | $103.38 | $100.57 | 2.85 M | $34.83 B |
| 08/02/2024 | $103.15 | $101.83 (-1.28%) | $105.99 | $100.06 | 4.43 M | $35.22 B |
| 08/01/2024 | $98.14 | $100.21 (2.11%) | $100.26 | $97.38 | 2.41 M | $34.66 B |
| 07/31/2024 | $98.24 | $97.52 (-0.73%) | $98.24 | $97.05 | 1.62 M | $33.73 B |
| 07/30/2024 | $96.79 | $98.16 (1.42%) | $98.38 | $96.67 | 1.13 M | $33.95 B |
| 07/29/2024 | $96.63 | $96.87 (0.25%) | $97.09 | $96.00 | 1.32 M | $33.51 B |
| 07/26/2024 | $96.18 | $96.44 (0.27%) | $97.02 | $95.96 | 1.44 M | $33.32 B |
| 07/25/2024 | $96.45 | $95.92 (-0.55%) | $97.82 | $95.50 | 1.92 M | $33.14 B |
| 07/24/2024 | $94.00 | $95.88 (2%) | $95.92 | $93.71 | 2.18 M | $33.13 B |
| 07/23/2024 | $94.44 | $93.25 (-1.26%) | $94.44 | $93.22 | 1.25 M | $32.22 B |
| 07/22/2024 | $93.10 | $94.64 (1.65%) | $94.73 | $93.02 | 1.55 M | $32.70 B |
| 07/19/2024 | $94.57 | $94.04 (-0.56%) | $94.63 | $93.59 | 1.81 M | $32.49 B |
| 07/18/2024 | $93.39 | $94.11 (0.77%) | $95.08 | $93.39 | 2.14 M | $32.52 B |
| 07/17/2024 | $91.97 | $93.76 (1.95%) | $94.23 | $91.60 | 2.04 M | $32.39 B |
| 07/16/2024 | $90.79 | $91.55 (0.84%) | $91.58 | $90.30 | 1.53 M | $31.63 B |
| 07/15/2024 | $91.66 | $90.26 (-1.53%) | $91.86 | $90.18 | 1.49 M | $31.18 B |
| 07/12/2024 | $91.89 | $92.19 (0.33%) | $92.56 | $91.58 | 1.22 M | $31.85 B |
| 07/11/2024 | $90.17 | $91.46 (1.43%) | $91.70 | $89.80 | 1.35 M | $31.60 B |
| 07/10/2024 | $89.18 | $89.87 (0.77%) | $90.00 | $88.65 | 1.19 M | $31.05 B |
| 07/09/2024 | $88.30 | $88.85 (0.62%) | $89.23 | $88.21 | 1.59 M | $30.70 B |
| 07/08/2024 | $89.28 | $88.42 (-0.96%) | $89.38 | $88.32 | 1.17 M | $30.55 B |