Get the Stockscreener App
100.00
1.65%
-1.68
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 November 01, 2024, is $100.00.
- Consolidated Edison Inc all-time high stock price is $107.75, occurred on October 24, 2024.
- 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 91.46% to $100.00 now.
- The 52-week high stock price for ED is $107.75, representing a 7.75% increase from the current share price, occurred on October 24, 2024.
- The 52-week low stock price for ED is $85.85, indicating a -14.15% decrease from the current share price, occurred on March 01, 2024.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 01, 2024 | $102.1 | $99.57 | $2.49 | 2,720,994.0 | -1.65% |
| Oct 31, 2024 | $103.8 | $101.6 | $2.22 | 3,490,615.0 | -1.01% |
| Oct 30, 2024 | $103.4 | $102.2 | $1.20 | 1,562,085.0 | -0.18% |
| Oct 29, 2024 | $104.4 | $102.8 | $1.59 | 1,377,689.0 | -1.81% |
| Oct 28, 2024 | $105.4 | $104.8 | $0.614 | 1,157,811.0 | +0.20% |
| Oct 25, 2024 | $107.4 | $104.5 | $2.91 | 1,406,789.0 | -2.24% |
| Oct 24, 2024 | $107.8 | $106.7 | $1.06 | 1,090,785.0 | -0.37% |
| Oct 23, 2024 | $107.5 | $105.6 | $1.83 | 1,606,744.0 | +1.61% |
| Oct 22, 2024 | $106.0 | $104.6 | $1.35 | 1,153,459.0 | -0.53% |
| Oct 21, 2024 | $107.1 | $105.9 | $1.16 | 1,347,899.0 | -0.47% |
| Oct 18, 2024 | $106.8 | $105.3 | $1.51 | 6,033,412.0 | +1.04% |
| Oct 17, 2024 | $106.5 | $105.0 | $1.45 | 1,673,282.0 | -0.45% |
| Oct 16, 2024 | $106.2 | $105.2 | $0.97 | 1,616,022.0 | +0.65% |
| Oct 15, 2024 | $106.4 | $104.6 | $1.83 | 2,703,028.0 | +2.34% |
| Oct 14, 2024 | $103.1 | $101.3 | $1.82 | 1,636,190.0 | +0.70% |
| Oct 11, 2024 | $102.3 | $101.7 | $0.685 | 1,282,660.0 | +0.73% |
| Oct 10, 2024 | $103.2 | $101.5 | $1.66 | 1,137,690.0 | -0.77% |
| Oct 09, 2024 | $102.9 | $101.7 | $1.26 | 1,052,794.0 | +0.25% |
| Oct 08, 2024 | $102.9 | $101.3 | $1.68 | 1,283,226.0 | +0.96% |
| Oct 07, 2024 | $102.7 | $100.9 | $1.76 | 1,916,553.0 | -1.95% |
| Oct 04, 2024 | $103.3 | $102.3 | $1.07 | 935,806.0 | -0.84% |
| Oct 03, 2024 | $104.8 | $103.6 | $1.23 | 854,434.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $102.1 | $99.57 | $2.49 | 2,720,994.0 | +0.00% |
| Oct, 2024 | $107.8 | $99.57 | $8.18 | 41,197,827.0 | -3.97% |
| 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% |
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% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):