Consolidated Edison, Inc. (ED)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Consolidated Edison, Inc. Stock (ED) Price History

The historical daily chart and data for Consolidated Edison, Inc. stock (ED), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $97.70.

Consolidated Edison, Inc. all-time high stock price is $102.21, occurred on September 12, 2022.
The lowest Consolidated Edison, Inc. stock price recorded was $52.23 on March 20, 2014. Since then, Consolidated Edison, Inc.'s stock price has risen over 87.06% to $97.70 now.
The 52-week high stock price for ED is $100.08, representing a 2.44% increase from the current share price, occurred on May 12, 2023.
The 52-week low stock price for ED is $80.46, indicating a -17.65% decrease from the current share price, occurred on October 03, 2023.
The closing price of Consolidated Edison, Inc. (ED) stock in the beginning of 2023 was $85.13. The stock closed the year at $95.31, a gain of over 11.96% for the year.

The table below shows more information about ED historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 10, 2024	$98.55	$97.60	$0.95	1,653,562.0	-0.43%
May 09, 2024	$98.25	$96.96	$1.29	1,576,346.0	+0.56%
May 08, 2024	$98.12	$96.64	$1.48	2,136,881.0	+0.07%
May 07, 2024	$97.56	$95.91	$1.65	1,971,736.0	+1.43%
May 06, 2024	$96.26	$95.07	$1.19	2,013,934.0	+0.60%
May 03, 2024	$96.76	$94.97	$1.79	2,431,014.0	+0.33%
May 02, 2024	$95.62	$94.46	$1.16	1,940,362.0	+0.47%
May 01, 2024	$95.44	$93.78	$1.66	2,311,520.0	+0.42%
Apr 30, 2024	$94.86	$92.78	$2.08	3,614,299.0	+0.46%
Apr 29, 2024	$94.18	$93.31	$0.87	1,083,340.0	+1.12%
Apr 26, 2024	$94.38	$92.93	$1.45	1,335,075.0	-1.25%
Apr 25, 2024	$94.36	$92.69	$1.67	2,153,284.0	+0.73%
Apr 24, 2024	$93.75	$91.32	$2.43	1,943,581.0	+0.64%
Apr 23, 2024	$93.38	$92.25	$1.13	1,774,085.0	+0.12%
Apr 22, 2024	$92.86	$91.25	$1.60	1,718,562.0	+1.05%
Apr 19, 2024	$92.53	$91.13	$1.40	7,124,591.0	+0.96%
Apr 18, 2024	$91.18	$89.67	$1.51	2,363,283.0	+0.63%
Apr 17, 2024	$90.53	$87.85	$2.68	2,852,924.0	+3.33%
Apr 16, 2024	$89.27	$87.40	$1.86	2,012,281.0	-2.13%
Apr 15, 2024	$90.22	$88.81	$1.41	3,498,455.0	+0.78%
Apr 12, 2024	$89.33	$88.02	$1.31	1,392,730.0	+0.09%
Apr 11, 2024	$89.39	$88.14	$1.25	1,325,756.0	-0.38%

Consolidated Edison, Inc. Stock (ED) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Consolidated Edison, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Consolidated Edison, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Consolidated Edison, Inc. Stock (ED) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$98.55	$93.78	$4.77	17,688,917.0	+3.50%
Apr, 2024	$94.86	$87.40	$7.46	45,691,451.0	+3.95%
Mar, 2024	$91.10	$85.85	$5.25	32,545,682.0	+4.13%
Feb, 2024	$92.82	$85.93	$6.89	37,412,611.0	-4.06%
Jan, 2024	$94.78	$88.08	$6.70	38,932,894.0	-0.08%

Consolidated Edison, Inc. Stock (ED) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$94.60	$88.60	$6.00	37,645,978.0	+0.95%
Nov, 2023	$93.27	$87.12	$6.14	45,515,291.0	+2.64%
Oct, 2023	$90.10	$80.46	$9.64	54,793,249.0	+2.64%
Sep, 2023	$93.08	$84.86	$8.22	35,196,293.0	-3.86%
Aug, 2023	$95.34	$87.36	$7.98	39,592,812.0	-6.22%
Jul, 2023	$98.84	$89.84	$9.00	34,429,629.0	+4.93%
Jun, 2023	$94.25	$89.32	$4.93	39,993,950.0	-3.11%
May, 2023	$100.4	$92.22	$8.22	43,311,314.0	-5.25%
Apr, 2023	$100.9	$94.41	$6.51	28,555,009.0	+2.93%
Mar, 2023	$97.33	$87.03	$10.30	48,242,477.0	+7.07%
Feb, 2023	$96.16	$89.32	$6.84	35,108,437.0	-6.25%
Jan, 2023	$99.06	$91.40	$7.66	33,186,546.0	+0.00%

Consolidated Edison, Inc. Stock (ED) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$99.97	$93.77	$6.20	33,102,945.0	-2.78%
Nov, 2022	$98.53	$86.95	$11.58	39,460,016.0	+11.46%
Oct, 2022	$89.42	$78.10	$11.32	40,348,214.0	+2.57%
Sep, 2022	$102.2	$85.44	$16.77	32,587,597.0	-12.26%
Aug, 2022	$101.6	$95.42	$6.15	30,128,004.0	-1.57%
Jul, 2022	$99.76	$89.79	$9.97	22,707,667.0	+4.36%
Jun, 2022	$99.40	$86.09	$13.31	29,472,824.0	-4.14%
May, 2022	$101.1	$90.95	$10.17	40,932,635.0	+7.03%
Apr, 2022	$99.22	$92.62	$6.60	35,328,950.0	-2.05%
Mar, 2022	$95.74	$84.31	$11.43	37,808,615.0	+10.39%
Feb, 2022	$87.67	$80.11	$7.56	39,219,442.0	-0.79%
Jan, 2022	$86.55	$80.11	$6.44	60,672,958.0	+1.32%