5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
+24.61%
6 MONTH PERFORMANCE
+7.35%
YEAR-TO-DATE PERFORMANCE
+23.10%
1 YEAR PERFORMANCE
+23.93%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $108.18 | $109.84 (1.53%) | $110.64 | $106.96 | 2.62 M | $38.00 B |
| 04/10/2025 | $106.48 | $108.30 (1.71%) | $109.49 | $105.57 | 3.38 M | $37.47 B |
| 04/09/2025 | $105.16 | $105.77 (0.58%) | $108.71 | $103.28 | 4.91 M | $36.60 B |
| 04/08/2025 | $106.83 | $106.05 (-0.73%) | $108.27 | $104.83 | 2.68 M | $36.69 B |
| 04/07/2025 | $107.04 | $105.40 (-1.53%) | $109.32 | $105.21 | 4.41 M | $36.47 B |
| 04/04/2025 | $114.00 | $109.32 (-4.11%) | $114.87 | $108.12 | 6.40 M | $37.82 B |
| 04/03/2025 | $112.43 | $112.72 (0.26%) | $113.45 | $111.39 | 4.18 M | $39.00 B |
| 04/02/2025 | $110.29 | $109.58 (-0.64%) | $110.84 | $109.05 | 2.02 M | $37.91 B |
| 04/01/2025 | $110.19 | $110.06 (-0.12%) | $110.68 | $109.13 | 2.51 M | $38.08 B |
| 03/31/2025 | $109.61 | $110.59 (0.89%) | $111.11 | $109.06 | 2.92 M | $38.26 B |
| 03/28/2025 | $108.88 | $108.77 (-0.1%) | $109.44 | $108.12 | 2.39 M | $37.63 B |
| 03/27/2025 | $108.00 | $107.89 (-0.1%) | $108.39 | $107.24 | 1.86 M | $37.33 B |
| 03/26/2025 | $105.87 | $107.46 (1.5%) | $107.78 | $105.27 | 1.93 M | $37.18 B |
| 03/25/2025 | $106.77 | $105.55 (-1.14%) | $106.77 | $104.61 | 2.54 M | $36.52 B |
| 03/24/2025 | $107.22 | $106.83 (-0.36%) | $108.30 | $106.81 | 1.90 M | $36.96 B |
| 03/21/2025 | $108.22 | $107.80 (-0.39%) | $109.36 | $107.37 | 4.42 M | $37.30 B |
| 03/20/2025 | $107.78 | $108.48 (0.65%) | $108.62 | $107.03 | 1.90 M | $37.53 B |
| 03/19/2025 | $107.40 | $107.49 (0.08%) | $107.96 | $106.81 | 2.29 M | $37.19 B |
| 03/18/2025 | $107.22 | $107.81 (0.55%) | $108.01 | $106.54 | 3.28 M | $37.30 B |
| 03/17/2025 | $106.41 | $107.62 (1.14%) | $108.43 | $105.96 | 3.93 M | $37.24 B |
| 03/14/2025 | $103.87 | $106.41 (2.45%) | $106.71 | $103.80 | 3.78 M | $36.82 B |
| 03/13/2025 | $103.47 | $104.57 (1.06%) | $105.35 | $103.35 | 2.39 M | $36.18 B |
| 03/12/2025 | $102.41 | $102.64 (0.22%) | $103.39 | $101.92 | 3.74 M | $35.51 B |
| 03/11/2025 | $106.23 | $103.77 (-2.32%) | $106.66 | $103.70 | 2.73 M | $35.90 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 |
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.
