Get the Stockscreener App
103.86
0.60%
-0.63
After Hours:
103.86
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 June 02, 2025, is $103.86.
- Consolidated Edison Inc all-time high stock price is $114.87, occurred on April 04, 2025.
- 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 98.85% to $103.86 now.
- The 52-week high stock price for ED is $114.87, representing a 10.60% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for ED is $87.28, indicating a -15.96% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Consolidated Edison Inc (ED) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $104.8 | $103.2 | $1.66 | 2,292,186.0 | -0.60% |
| May 30, 2025 | $105.1 | $103.0 | $2.15 | 6,407,503.0 | +1.07% |
| May 29, 2025 | $103.7 | $101.5 | $2.26 | 2,762,714.0 | +1.24% |
| May 28, 2025 | $104.2 | $101.9 | $2.22 | 1,945,607.0 | -1.79% |
| May 27, 2025 | $104.5 | $103.5 | $1.01 | 2,637,817.0 | -0.12% |
| May 23, 2025 | $104.7 | $102.5 | $2.23 | 2,115,984.0 | +0.66% |
| May 22, 2025 | $105.0 | $103.0 | $2.03 | 2,266,053.0 | -1.71% |
| May 21, 2025 | $105.9 | $104.8 | $1.16 | 2,697,527.0 | -0.46% |
| May 20, 2025 | $106.1 | $105.0 | $1.07 | 2,177,633.0 | +0.31% |
| May 19, 2025 | $105.4 | $103.9 | $1.51 | 2,047,734.0 | +1.05% |
| May 16, 2025 | $104.4 | $101.7 | $2.73 | 2,758,868.0 | +2.24% |
| May 15, 2025 | $102.1 | $99.87 | $2.22 | 3,497,192.0 | +2.76% |
| May 14, 2025 | $99.60 | $97.78 | $1.82 | 3,199,765.0 | -1.30% |
| May 13, 2025 | $103.3 | $100.1 | $3.21 | 4,454,776.0 | -2.86% |
| May 12, 2025 | $106.6 | $103.0 | $3.65 | 3,918,003.0 | -3.84% |
| May 09, 2025 | $108.2 | $107.0 | $1.16 | 2,248,871.0 | -0.06% |
| May 08, 2025 | $110.9 | $107.5 | $3.45 | 3,651,866.0 | -2.96% |
| May 07, 2025 | $111.8 | $110.2 | $1.55 | 3,049,666.0 | +0.52% |
| May 06, 2025 | $111.3 | $109.0 | $2.31 | 2,180,273.0 | +0.87% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $104.8 | $103.2 | $1.66 | 4,584,372.0 | -0.60% |
| May, 2025 | $113.5 | $97.78 | $15.68 | 63,559,267.0 | -7.33% |
| Apr, 2025 | $114.9 | $103.3 | $11.59 | 62,850,426.0 | +1.95% |
| Mar, 2025 | $111.1 | $98.97 | $12.14 | 58,926,270.0 | +8.93% |
| Feb, 2025 | $102.0 | $93.52 | $8.43 | 47,728,130.0 | +8.30% |
| Jan, 2025 | $96.07 | $87.28 | $8.79 | 46,688,374.0 | +5.05% |
Consolidated Edison Inc Stock (ED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.8 | $88.37 | $12.47 | 42,556,486.0 | -11.36% |
| Nov, 2024 | $102.6 | $94.89 | $7.75 | 42,718,238.0 | -1.07% |
| Oct, 2024 | $107.8 | $100.9 | $6.81 | 38,476,833.0 | -2.35% |
| Sep, 2024 | $105.8 | $101.0 | $4.87 | 29,692,640.0 | +2.53% |
| Aug, 2024 | $106.0 | $97.38 | $8.61 | 38,234,599.0 | +4.14% |
| Jul, 2024 | $98.38 | $88.21 | $10.17 | 30,867,977.0 | +9.06% |
| Jun, 2024 | $95.21 | $88.52 | $6.69 | 32,364,075.0 | -5.43% |
| May, 2024 | $98.55 | $91.87 | $6.68 | 46,982,089.0 | +0.16% |
| 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% |
0.53%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):