Get the Stockscreener App
105.03
0.13%
0.445
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 January 27, 2026, is $105.03.
- 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 101.10% to $105.03 now.
- The 52-week high stock price for ED is $114.87, representing a 9.36% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for ED is $92.29, indicating a -12.13% decrease from the current share price, occurred on January 29, 2025.
- The closing price of Consolidated Edison Inc (ED) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $104.8 | $104.1 | $0.77 | 19,845.0 | +0.24% |
| Jan 26, 2026 | $105.6 | $104.2 | $1.42 | 1,200,758.0 | +0.69% |
| Jan 23, 2026 | $104.2 | $103.0 | $1.21 | 2,105,464.0 | +0.67% |
| Jan 22, 2026 | $104.5 | $101.2 | $3.23 | 3,486,155.0 | -0.64% |
| Jan 21, 2026 | $105.6 | $103.1 | $2.54 | 2,385,962.0 | -1.15% |
| Jan 20, 2026 | $105.1 | $103.5 | $1.55 | 2,525,187.0 | +1.19% |
| Jan 16, 2026 | $104.0 | $101.9 | $2.07 | 2,199,907.0 | +1.20% |
| Jan 15, 2026 | $102.8 | $101.3 | $1.46 | 1,716,025.0 | +1.09% |
| Jan 14, 2026 | $102.0 | $100.1 | $1.94 | 1,963,058.0 | +1.26% |
| Jan 13, 2026 | $100.3 | $98.24 | $2.02 | 2,071,239.0 | +1.40% |
| Jan 12, 2026 | $100.7 | $98.38 | $2.30 | 1,986,992.0 | -0.38% |
| Jan 09, 2026 | $101.0 | $99.20 | $1.80 | 1,341,349.0 | -0.97% |
| Jan 08, 2026 | $101.3 | $99.06 | $2.21 | 1,717,528.0 | +0.82% |
| Jan 07, 2026 | $100.2 | $98.87 | $1.30 | 1,638,667.0 | +0.05% |
| Jan 06, 2026 | $99.55 | $98.17 | $1.38 | 1,643,711.0 | +0.83% |
| Jan 05, 2026 | $99.48 | $96.96 | $2.52 | 2,112,390.0 | -1.49% |
| Jan 02, 2026 | $100.6 | $98.52 | $2.08 | 1,441,052.0 | +0.67% |
| Dec 31, 2025 | $100.0 | $99.23 | $0.795 | 1,218,127.0 | -0.57% |
| Dec 30, 2025 | $100.2 | $99.33 | $0.845 | 1,019,859.0 | +0.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $105.6 | $96.96 | $8.66 | 31,555,289.0 | +5.56% |
Consolidated Edison Inc Stock (ED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.3 | $94.96 | $5.37 | 41,464,511.0 | -0.47% |
| Nov, 2025 | $104.1 | $95.50 | $8.58 | 48,891,938.0 | +3.03% |
| Oct, 2025 | $103.1 | $96.11 | $7.03 | 37,167,313.0 | -3.09% |
| Sep, 2025 | $100.8 | $95.26 | $5.50 | 43,831,806.0 | +2.33% |
| Aug, 2025 | $106.2 | $97.88 | $8.28 | 58,403,759.0 | -5.09% |
| Jul, 2025 | $104.3 | $97.90 | $6.43 | 43,717,524.0 | +3.14% |
| Jun, 2025 | $105.3 | $97.34 | $7.94 | 58,034,982.0 | -3.96% |
| 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% |
0.59%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):