-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
-7.49% -
3 MONTH PERFORMANCE
-2.14% -
6 MONTH PERFORMANCE
+2.00% -
YEAR-TO-DATE PERFORMANCE
+8.02% -
1 YEAR PERFORMANCE
+8.60%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $97.93 | $98.33 (0.41%) | $98.36 | $97.39 | 610,820 | |
| 11/20/2024 | $96.60 | $97.88 (1.33%) | $97.93 | $96.43 | 2.10 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 |
| 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 |