Free Trial

Consolidated Edison (ED) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)
Free ED Stock Alerts
$97.55
+0.05 (+0.05%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Consolidated Edison Stock Price Performance

5 Day
Performance
+2.08%
1 Month
Performance
+7.06%
3 Month
Performance
+9.53%
6 Month
Performance
+9.28%
Year-To-Date
Performance
+7.23%
1 Year
Performance
-1.24%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ED Stock Chart for Thursday, May, 9, 2024

ED Chart by TradingView

Consolidated Edison Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$97.49$97.55
+0.06%		$98.12$96.642.18 million shs$33.74 billion
05/07/2024$96.13$97.49
+1.41%		$97.56$95.912.03 million shs$33.71 billion
05/06/2024$95.56$96.13
+0.60%		$96.26$95.072.07 million shs$33.24 billion
05/03/2024$95.25$95.56
+0.33%		$96.76$94.972.46 million shs$33.02 billion
05/02/2024$94.78$95.25
+0.50%		$95.62$94.461.99 million shs$32.91 billion
05/01/2024$94.40$94.78
+0.40%		$95.44$93.782.37 million shs$32.75 billion
04/30/2024$93.97$94.40
+0.46%		$94.86$92.783.73 million shs$32.62 billion
04/29/2024$92.93$93.97
+1.12%		$94.18$93.311.15 million shs$32.47 billion
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NYSE:ED) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company