Free Trial

Consolidated Edison (ED) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ED Stock Alerts
$97.10
+0.19 (+0.20%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Consolidated Edison Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+5.81%
3 Month
Performance
+11.20%
6 Month
Performance
+6.28%
Year-To-Date
Performance
+6.74%
1 Year
Performance
+2.01%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ED Stock Chart for Monday, May, 20, 2024

ED Chart by TradingView

Consolidated Edison Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$96.91$97.10
+0.20%		$97.17$96.391.57 million shs$33.58 billion
05/16/2024$96.91$96.91$97.31$96.552.37 million shs$33.51 billion
05/15/2024$96.64$96.91
+0.28%		$97.68$96.671.75 million shs$33.51 billion
05/14/2024$97.63$96.64
-1.01%		$97.43$96.021.71 million shs$33.42 billion
05/13/2024$97.70$97.63
-0.07%		$98.47$97.551.56 million shs$33.76 billion
05/10/2024$98.11$97.66
-0.46%		$98.55$97.611.69 million shs$33.77 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$97.55$98.11
+0.57%		$98.25$96.961.61 million shs$33.93 billion
05/08/2024$97.49$97.55
+0.06%		$98.12$96.642.18 million shs$33.74 billion
05/07/2024$96.13$97.49
+1.41%		$97.56$95.912.03 million shs$33.71 billion
05/06/2024$95.56$96.13
+0.60%		$96.26$95.072.07 million shs$33.24 billion
05/03/2024$95.25$95.56
+0.33%		$96.76$94.972.46 million shs$33.02 billion
05/02/2024$94.78$95.25
+0.50%		$95.62$94.461.99 million shs$32.91 billion
05/01/2024$94.40$94.78
+0.40%		$95.44$93.782.37 million shs$32.75 billion
04/30/2024$93.97$94.40
+0.46%		$94.86$92.783.73 million shs$32.62 billion
04/29/2024$92.93$93.97
+1.12%		$94.18$93.311.15 million shs$32.47 billion
04/26/2024$94.12$92.95
-1.24%		$94.38$92.931.42 million shs$32.12 billion
04/25/2024$93.43$94.12
+0.74%		$94.36$92.692.19 million shs$32.52 billion
04/24/2024$92.83$93.43
+0.65%		$93.75$91.322.00 million shs$32.28 billion
04/23/2024$92.73$92.83
+0.11%		$93.37$92.251.84 million shs$32.07 billion
04/22/2024$91.77$92.73
+1.05%		$92.86$91.251.80 million shs$32.04 billion
04/19/2024$90.87$91.77
+0.99%		$92.53$91.137.40 million shs$31.71 billion
04/18/2024$90.33$90.87
+0.60%		$91.18$89.672.53 million shs$31.40 billion
04/17/2024$87.42$90.33
+3.33%		$90.53$87.852.91 million shs$31.21 billion
04/16/2024$89.32$87.42
-2.13%		$89.27$87.402.10 million shs$30.20 billion
04/15/2024$88.63$89.32
+0.78%		$90.23$88.813.50 million shs$30.86 billion
04/12/2024$88.55$88.63
+0.09%		$89.33$88.021.39 million shs$30.62 billion
04/11/2024$88.87$88.55
-0.36%		$89.39$88.141.32 million shs$30.59 billion
04/10/2024$91.12$88.87
-2.47%		$89.75$88.321.62 million shs$30.71 billion
04/09/2024$90.62$91.12
+0.55%		$91.15$90.351.18 million shs$31.48 billion
04/08/2024$89.65$90.62
+1.08%		$90.77$89.491.44 million shs$31.31 billion
04/05/2024$90.19$89.65
-0.60%		$90.01$88.891.74 million shs$30.97 billion
04/04/2024$89.87$90.19
+0.36%		$90.73$89.361.66 million shs$31.16 billion
04/03/2024$90.59$89.87
-0.79%		$90.86$89.791.40 million shs$31.05 billion
04/02/2024$90.33$90.59
+0.29%		$91.73$90.491.83 million shs$31.30 billion
04/01/2024$90.81$90.33
-0.53%		$90.92$89.681.09 million shs$31.21 billion
03/29/2024$90.81$90.81$90.90$89.791.79 million shs$31.38 billion
03/28/2024$90.05$90.81
+0.84%		$90.90$89.791.79 million shs$31.38 billion
03/27/2024$87.49$90.05
+2.93%		$90.09$87.921.92 million shs$31.11 billion
03/26/2024$88.48$87.49
-1.12%		$88.53$87.171.41 million shs$30.23 billion
03/25/2024$88.60$88.48
-0.14%		$89.04$88.001.16 million shs$30.57 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$88.63$88.60
-0.03%		$89.35$88.381.51 million shs$30.61 billion
03/21/2024$89.04$88.63
-0.46%		$89.72$88.612.16 million shs$30.62 billion
03/20/2024$89.71$89.04
-0.75%		$90.21$88.621.54 million shs$30.76 billion
03/19/2024$88.99$89.71
+0.81%		$89.80$88.781.50 million shs$31.00 billion
03/18/2024$88.94$88.99
+0.06%		$89.36$88.441.35 million shs$30.75 billion
03/15/2024$88.67$88.94
+0.30%		$89.21$88.053.46 million shs$30.73 billion
03/14/2024$89.59$88.67
-1.03%		$89.54$88.041.44 million shs$30.64 billion
03/13/2024$89.93$89.59
-0.38%		$91.10$89.441.67 million shs$30.95 billion
03/12/2024$90.79$89.93
-0.95%		$91.06$89.911.32 million shs$31.07 billion
03/11/2024$90.12$90.79
+0.74%		$91.00$89.751.20 million shs$31.37 billion
03/08/2024$89.94$90.12
+0.20%		$90.34$89.171.07 million shs$31.14 billion
03/07/2024$89.83$89.94
+0.12%		$90.92$89.731.01 million shs$31.08 billion
03/06/2024$88.98$89.83
+0.96%		$90.28$89.451.44 million shs$31.04 billion
03/05/2024$89.13$88.98
-0.17%		$90.79$88.672.04 million shs$30.74 billion
03/04/2024$87.01$89.13
+2.44%		$89.40$86.561.96 million shs$30.80 billion
03/01/2024$87.21$87.01
-0.23%		$87.11$85.851.51 million shs$30.06 billion
02/29/2024$86.65$87.21
+0.65%		$87.74$86.652.73 million shs$30.13 billion
02/28/2024$86.88$86.65
-0.26%		$87.28$86.451.19 million shs$29.94 billion
02/27/2024$86.19$86.88
+0.80%		$87.18$86.161.16 million shs$30.02 billion
02/26/2024$87.93$86.19
-1.98%		$87.80$86.091.56 million shs$29.78 billion
02/23/2024$87.91$87.94
+0.03%		$88.83$87.701.19 million shs$30.38 billion
02/22/2024$88.62$87.91
-0.80%		$88.21$86.731.61 million shs$30.37 billion
02/21/2024$87.58$88.62
+1.19%		$88.79$87.721.75 million shs$30.62 billion
02/20/2024$87.32$87.58
+0.30%		$88.67$87.031.97 million shs$30.26 billion
02/19/2024$87.32$87.32$88.38$86.732.95 million shs$30.17 billion

Related Companies:
This page (NYSE:ED) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club