5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-9.44%
3 MONTH PERFORMANCE
-14.60%
6 MONTH PERFORMANCE
+0.26%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
-3.47%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $89.73 | $89.20 (-0.6%) | $90.02 | $89.07 | 386,914 | $30.91 B |
| 12/31/2024 | $89.30 | $89.23 (-0.08%) | $89.64 | $88.59 | 1.54 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 |
| 12/10/2024 | $94.64 | $94.69 (0.05%) | $94.99 | $93.24 | 1.70 M | $32.78 B |
| 12/09/2024 | $94.64 | $94.78 (0.15%) | $95.42 | $93.93 | 2.53 M | $32.81 B |
| 12/06/2024 | $96.50 | $94.82 (-1.74%) | $96.68 | $94.32 | 2.81 M | $32.83 B |
| 12/05/2024 | $96.69 | $96.50 (-0.2%) | $97.32 | $96.41 | 2.62 M | $33.41 B |
| 12/04/2024 | $96.50 | $96.62 (0.12%) | $96.89 | $95.90 | 5.09 M | $33.45 B |
| 12/03/2024 | $99.38 | $97.53 (-1.86%) | $99.38 | $97.52 | 1.54 M | $33.76 B |
| 12/02/2024 | $100.84 | $98.50 (-2.32%) | $100.84 | $98.20 | 1.91 M | $34.10 B |
| 11/29/2024 | $101.40 | $100.59 (-0.8%) | $101.80 | $100.48 | 952,343 | $34.82 B |
| 11/27/2024 | $102.31 | $101.58 (-0.71%) | $102.65 | $101.42 | 1.33 M | $35.17 B |
| 11/26/2024 | $99.72 | $101.70 (1.99%) | $101.81 | $99.55 | 2.44 M | $35.21 B |
| 11/25/2024 | $98.46 | $99.47 (1.03%) | $99.48 | $98.18 | 4.00 M | $34.44 B |
| 11/22/2024 | $98.90 | $98.36 (-0.55%) | $99.25 | $98.20 | 1.19 M | $34.05 B |
| 11/21/2024 | $97.93 | $98.70 (0.79%) | $98.71 | $97.35 | 1.47 M | $34.17 B |
| 11/20/2024 | $96.60 | $97.88 (1.33%) | $97.93 | $96.43 | 2.12 M | $33.89 B |
| 11/19/2024 | $96.46 | $96.97 (0.53%) | $97.08 | $95.32 | 1.86 M | $33.57 B |
| 11/18/2024 | $96.04 | $96.45 (0.43%) | $96.94 | $95.82 | 1.84 M | $33.39 B |
| 11/15/2024 | $95.00 | $96.44 (1.52%) | $96.49 | $95.00 | 2.24 M | $33.39 B |
| 11/14/2024 | $95.70 | $95.24 (-0.48%) | $95.88 | $95.06 | 2.11 M | $32.97 B |
| 11/13/2024 | $96.79 | $95.41 (-1.43%) | $96.88 | $94.89 | 2.13 M | $33.03 B |
| 11/12/2024 | $98.48 | $97.04 (-1.46%) | $98.48 | $96.84 | 2.68 M | $33.60 B |
| 11/11/2024 | $97.63 | $98.48 (0.87%) | $98.97 | $97.59 | 1.97 M | $34.09 B |
| 11/08/2024 | $98.14 | $98.13 (-0.01%) | $98.91 | $97.43 | 2.92 M | $33.94 B |
| 11/07/2024 | $99.02 | $97.58 (-1.45%) | $99.69 | $97.24 | 3.06 M | $33.75 B |
| 11/06/2024 | $98.65 | $98.96 (0.31%) | $99.80 | $98.14 | 3.70 M | $34.23 B |
| 11/05/2024 | $99.01 | $99.82 (0.82%) | $99.85 | $98.35 | 2.06 M | $34.53 B |
| 11/04/2024 | $99.49 | $99.15 (-0.34%) | $100.54 | $98.20 | 2.09 M | $34.30 B |
| 11/01/2024 | $102.01 | $100.00 (-1.97%) | $102.06 | $99.57 | 2.83 M | $34.59 B |
| 10/31/2024 | $102.81 | $101.68 (-1.1%) | $103.78 | $101.56 | 3.73 M | $35.17 B |
| 10/30/2024 | $103.14 | $102.72 (-0.41%) | $103.40 | $102.20 | 1.64 M | $35.53 B |
| 10/29/2024 | $104.27 | $102.91 (-1.3%) | $104.40 | $102.81 | 1.45 M | $35.60 B |
| 10/28/2024 | $104.98 | $104.81 (-0.16%) | $105.38 | $104.76 | 1.20 M | $36.25 B |
| 10/25/2024 | $107.41 | $104.60 (-2.62%) | $107.41 | $104.50 | 1.73 M | $36.18 B |
| 10/24/2024 | $107.38 | $107.00 (-0.35%) | $107.75 | $106.69 | 1.13 M | $37.01 B |
| 10/23/2024 | $105.98 | $107.40 (1.34%) | $107.46 | $105.63 | 1.66 M | $37.15 B |
| 10/22/2024 | $105.63 | $105.70 (0.07%) | $105.99 | $104.64 | 1.21 M | $36.56 B |
| 10/21/2024 | $106.79 | $106.23 (-0.52%) | $107.10 | $105.94 | 1.41 M | $36.74 B |
| 10/18/2024 | $105.96 | $106.76 (0.76%) | $106.77 | $105.26 | 6.37 M | $36.93 B |
| 10/17/2024 | $106.44 | $105.66 (-0.73%) | $106.45 | $105.01 | 1.73 M | $36.55 B |
| 10/16/2024 | $105.75 | $106.14 (0.37%) | $106.18 | $105.21 | 1.87 M | $36.71 B |
| 10/15/2024 | $104.82 | $105.45 (0.6%) | $106.41 | $104.58 | 2.75 M | $36.48 B |
| 10/14/2024 | $101.75 | $103.04 (1.27%) | $103.14 | $101.32 | 1.98 M | $35.64 B |
| 10/11/2024 | $101.91 | $102.32 (0.4%) | $102.35 | $101.67 | 1.32 M | $35.39 B |
| 10/10/2024 | $102.73 | $101.58 (-1.12%) | $103.16 | $101.50 | 1.18 M | $35.14 B |
| 10/09/2024 | $101.96 | $102.37 (0.4%) | $102.93 | $101.67 | 1.11 M | $35.41 B |
| 10/08/2024 | $101.67 | $102.11 (0.43%) | $102.94 | $101.26 | 1.33 M | $35.32 B |
| 10/07/2024 | $102.70 | $101.14 (-1.52%) | $102.70 | $100.94 | 1.97 M | $34.98 B |
| 10/04/2024 | $102.79 | $103.15 (0.35%) | $103.34 | $102.27 | 952,900 | $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 |