Free Trial

Consolidated Edison (ED) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free ED Stock Alerts
$92.93
-1.18 (-1.25%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Consolidated Edison Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+3.20%
3 Month
Performance
+3.23%
6 Month
Performance
+6.24%
Year-To-Date
Performance
+2.15%
1 Year
Performance
-6.30%
Receive ED Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Consolidated Edison and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

ED Stock Chart for Saturday, April, 27, 2024

ED Chart by TradingView

Consolidated Edison Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$94.12$92.95
-1.24%		$94.38$92.931.42 million shs$32.12 billion
04/25/2024$93.43$94.12
+0.74%		$94.36$92.692.19 million shs$32.52 billion
04/24/2024$92.83$93.43
+0.65%		$93.75$91.322.00 million shs$32.28 billion
04/23/2024$92.73$92.83
+0.11%		$93.37$92.251.84 million shs$32.07 billion
04/22/2024$91.77$92.73
+1.05%		$92.86$91.251.80 million shs$32.04 billion
04/19/2024$90.87$91.77
+0.99%		$92.53$91.137.40 million shs$31.71 billion
04/18/2024$90.33$90.87
+0.60%		$91.18$89.672.53 million shs$31.40 billion
04/17/2024$87.42$90.33
+3.33%		$90.53$87.852.91 million shs$31.21 billion
04/16/2024$89.32$87.42
-2.13%		$89.27$87.402.10 million shs$30.20 billion
04/15/2024$88.63$89.32
+0.78%		$90.23$88.813.50 million shs$30.86 billion
04/12/2024$88.55$88.63
+0.09%		$89.33$88.021.39 million shs$30.62 billion
04/11/2024$88.87$88.55
-0.36%		$89.39$88.141.32 million shs$30.59 billion
04/10/2024$91.12$88.87
-2.47%		$89.75$88.321.62 million shs$30.71 billion
04/09/2024$90.62$91.12
+0.55%		$91.15$90.351.18 million shs$31.48 billion
04/08/2024$89.65$90.62
+1.08%		$90.77$89.491.44 million shs$31.31 billion
04/05/2024$90.19$89.65
-0.60%		$90.01$88.891.74 million shs$30.97 billion
04/04/2024$89.87$90.19
+0.36%		$90.73$89.361.66 million shs$31.16 billion
04/03/2024$90.59$89.87
-0.79%		$90.86$89.791.40 million shs$31.05 billion
04/02/2024$90.33$90.59
+0.29%		$91.73$90.491.83 million shs$31.30 billion
04/01/2024$90.81$90.33
-0.53%		$90.92$89.681.09 million shs$31.21 billion
03/29/2024$90.81$90.81$90.90$89.791.79 million shs$31.38 billion
03/28/2024$90.05$90.81
+0.84%		$90.90$89.791.79 million shs$31.38 billion
03/27/2024$87.49$90.05
+2.93%		$90.09$87.921.92 million shs$31.11 billion
03/26/2024$88.48$87.49
-1.12%		$88.53$87.171.41 million shs$30.23 billion
03/25/2024$88.60$88.48
-0.14%		$89.04$88.001.16 million shs$30.57 billion
03/22/2024$88.63$88.60
-0.03%		$89.35$88.381.51 million shs$30.61 billion
03/21/2024$89.04$88.63
-0.46%		$89.72$88.612.16 million shs$30.62 billion
03/20/2024$89.71$89.04
-0.75%		$90.21$88.621.54 million shs$30.76 billion
03/19/2024$88.99$89.71
+0.81%		$89.80$88.781.50 million shs$31.00 billion
03/18/2024$88.94$88.99
+0.06%		$89.36$88.441.35 million shs$30.75 billion
03/15/2024$88.67$88.94
+0.30%		$89.21$88.053.46 million shs$30.73 billion
03/14/2024$89.59$88.67
-1.03%		$89.54$88.041.44 million shs$30.64 billion
03/13/2024$89.93$89.59
-0.38%		$91.10$89.441.67 million shs$30.95 billion
03/12/2024$90.79$89.93
-0.95%		$91.06$89.911.32 million shs$31.07 billion
03/11/2024$90.12$90.79
+0.74%		$91.00$89.751.20 million shs$31.37 billion
03/08/2024$89.94$90.12
+0.20%		$90.34$89.171.07 million shs$31.14 billion
03/07/2024$89.83$89.94
+0.12%		$90.92$89.731.01 million shs$31.08 billion
03/06/2024$88.98$89.83
+0.96%		$90.28$89.451.44 million shs$31.04 billion
03/05/2024$89.13$88.98
-0.17%		$90.79$88.672.04 million shs$30.74 billion
03/04/2024$87.01$89.13
+2.44%		$89.40$86.561.96 million shs$30.80 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/01/2024$87.21$87.01
-0.23%		$87.11$85.851.51 million shs$30.06 billion
02/29/2024$86.65$87.21
+0.65%		$87.74$86.652.73 million shs$30.13 billion
02/28/2024$86.88$86.65
-0.26%		$87.28$86.451.19 million shs$29.94 billion
02/27/2024$86.19$86.88
+0.80%		$87.18$86.161.16 million shs$30.02 billion
02/26/2024$87.93$86.19
-1.98%		$87.80$86.091.56 million shs$29.78 billion
02/23/2024$87.91$87.94
+0.03%		$88.83$87.701.19 million shs$30.38 billion
02/22/2024$88.62$87.91
-0.80%		$88.21$86.731.61 million shs$30.37 billion
02/21/2024$87.58$88.62
+1.19%		$88.79$87.721.75 million shs$30.62 billion
02/20/2024$87.32$87.58
+0.30%		$88.67$87.031.97 million shs$30.26 billion
02/19/2024$87.32$87.32$88.38$86.732.95 million shs$30.17 billion
02/16/2024$88.22$87.32
-1.02%		$88.38$86.732.95 million shs$30.14 billion
02/15/2024$86.83$88.22
+1.60%		$88.36$86.882.17 million shs$30.46 billion
02/14/2024$86.63$86.83
+0.23%		$87.41$86.462.41 million shs$29.98 billion
02/13/2024$89.47$86.63
-3.17%		$88.86$85.933.51 million shs$29.91 billion
02/12/2024$89.06$89.47
+0.45%		$89.56$88.441.63 million shs$30.89 billion
02/09/2024$88.67$89.06
+0.44%		$89.14$88.291.46 million shs$30.75 billion
02/08/2024$89.47$88.67
-0.89%		$89.48$88.111.62 million shs$30.61 billion
02/07/2024$89.77$89.47
-0.33%		$90.19$89.161.41 million shs$30.89 billion
02/06/2024$89.67$89.77
+0.11%		$90.37$89.211.62 million shs$30.99 billion
02/05/2024$91.10$89.67
-1.57%		$90.91$89.621.85 million shs$30.96 billion
02/02/2024$92.78$91.10
-1.81%		$92.32$90.181.98 million shs$31.45 billion
02/01/2024$90.90$92.78
+2.07%		$92.82$90.001.62 million shs$32.03 billion
01/31/2024$90.68$90.90
+0.24%		$91.77$90.343.14 million shs$31.38 billion
01/30/2024$90.60$90.68
+0.09%		$91.22$90.041.55 million shs$31.30 billion
01/29/2024$90.02$90.60
+0.64%		$91.12$89.582.17 million shs$31.28 billion
01/26/2024$89.67$90.02
+0.39%		$90.24$89.442.22 million shs$31.08 billion

Related Companies:
This page (NYSE:ED) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders