Get the Stockscreener App
100.19
0.95%
-0.96
After Hours:
100.36
0.17
+0.17%
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 24, 2025, is $100.19.
- 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 91.82% to $100.19 now.
- The 52-week high stock price for ED is $114.87, representing a 14.65% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for ED is $87.28, indicating a -12.89% 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 24, 2025 | $101.3 | $100.1 | $1.27 | 2,931,904.0 | -0.95% |
| Jun 23, 2025 | $102.5 | $100.6 | $1.83 | 3,957,571.0 | +0.18% |
| Jun 20, 2025 | $101.8 | $100.5 | $1.31 | 7,501,931.0 | +0.24% |
| Jun 18, 2025 | $101.9 | $100.6 | $1.31 | 2,620,429.0 | -0.61% |
| Jun 17, 2025 | $101.8 | $100.5 | $1.26 | 2,844,620.0 | -0.28% |
| Jun 16, 2025 | $104.5 | $100.9 | $3.59 | 2,737,574.0 | -2.24% |
| Jun 13, 2025 | $105.3 | $103.7 | $1.59 | 3,336,799.0 | +0.19% |
| Jun 12, 2025 | $103.8 | $102.7 | $1.10 | 1,902,561.0 | +1.18% |
| Jun 11, 2025 | $102.7 | $101.8 | $0.90 | 2,438,812.0 | +0.15% |
| Jun 10, 2025 | $102.7 | $100.9 | $1.82 | 2,311,652.0 | +1.28% |
| Jun 09, 2025 | $102.0 | $100.6 | $1.40 | 1,781,808.0 | -0.49% |
| Jun 06, 2025 | $102.5 | $101.1 | $1.47 | 1,694,280.0 | -0.65% |
| Jun 05, 2025 | $102.5 | $101.3 | $1.23 | 2,734,031.0 | +0.06% |
| Jun 04, 2025 | $103.8 | $101.9 | $1.91 | 1,814,698.0 | -1.00% |
| Jun 03, 2025 | $103.9 | $102.2 | $1.71 | 2,316,639.0 | -0.60% |
| 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% |
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 | $105.3 | $100.1 | $5.21 | 48,149,399.0 | -4.12% |
| 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% |
0.47%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):