104.44
price up icon0.91%   0.94
after-market After Hours: 104.44
loading

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 August 01, 2025, is $104.44.
  • 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 99.96% to $104.44 now.
  • The 52-week high stock price for ED is $114.87, representing a 9.99% increase from the current share price, occurred on April 04, 2025.
  • The 52-week low stock price for ED is $87.28, indicating a -16.43% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $105.1 $103.6 $1.54 2,272,457.0 +0.91%
Jul 31, 2025 $103.6 $101.5 $2.11 3,482,677.0 +0.89%
Jul 30, 2025 $103.7 $101.8 $1.90 1,564,176.0 +0.34%
Jul 29, 2025 $102.3 $100.8 $1.47 1,264,893.0 +1.25%
Jul 28, 2025 $101.9 $100.5 $1.46 1,994,611.0 -1.25%
Jul 25, 2025 $102.6 $101.5 $1.16 1,374,809.0 +0.21%
Jul 24, 2025 $102.8 $101.8 $1.05 2,315,381.0 -0.49%
Jul 23, 2025 $102.6 $102.0 $0.685 1,160,518.0 -1.00%
Jul 22, 2025 $104.3 $102.3 $2.07 1,663,479.0 +1.49%
Jul 21, 2025 $102.8 $101.0 $1.80 1,667,497.0 +0.98%
Jul 18, 2025 $101.8 $100.5 $1.28 1,813,440.0 +0.48%
Jul 17, 2025 $101.0 $99.94 $1.03 2,131,956.0 +0.14%
Jul 16, 2025 $100.7 $99.58 $1.07 1,865,223.0 +0.51%
Jul 15, 2025 $100.7 $99.49 $1.22 1,731,123.0 -1.05%
Jul 14, 2025 $102.0 $100.3 $1.67 1,409,824.0 +0.42%
Jul 11, 2025 $101.3 $99.83 $1.48 1,841,096.0 -0.47%
Jul 10, 2025 $101.4 $99.20 $2.18 1,851,807.0 +1.10%
Jul 09, 2025 $100.3 $99.00 $1.35 2,782,414.0 +0.66%
Jul 08, 2025 $100.0 $97.90 $2.10 3,451,186.0 -0.40%
Jul 07, 2025 $100.4 $99.25 $1.16 1,799,910.0 -0.60%
Jul 03, 2025 $100.8 $99.69 $1.08 1,316,578.0 +0.39%

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
Aug, 2025 $105.1 $103.6 $1.54 2,272,457.0 +0.00%
Jul, 2025 $105.1 $97.90 $7.20 45,989,981.0 +4.08%
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%

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%
utilities_regulated_electric ETR
$89.67
price down icon 0.84%
utilities_regulated_electric XEL
$73.47
price up icon 0.04%
utilities_regulated_electric PEG
$88.97
price down icon 0.91%
utilities_regulated_electric EXC
$44.67
price down icon 0.60%
utilities_regulated_electric D
$60.41
price up icon 3.35%
utilities_regulated_electric AEP
$113.58
price up icon 0.39%
Cap:     |  Volume (24h):