Consolidated Edison (NY:ED)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	114.57	115.86	114.17	115.43	1,614,445	+1.52(+1.33%)
Apr 01, 2026	112.47	114.06	112.20	113.91	1,690,341	+0.73(+0.64%)
Mar 31, 2026	114.07	114.07	111.41	113.18	4,177,231	-0.21(-0.19%)
Mar 30, 2026	112.86	113.97	111.95	113.39	2,271,915	+1.71(+1.53%)
Mar 27, 2026	111.78	112.09	110.90	111.68	1,776,469	+0.16(+0.14%)
Mar 26, 2026	110.23	112.08	109.97	111.52	1,501,148	+1.49(+1.35%)
Mar 25, 2026	110.21	111.13	109.33	110.03	1,926,629	+0.15(+0.14%)
Mar 24, 2026	108.99	111.19	108.48	109.88	1,505,248	+0.77(+0.71%)
Mar 23, 2026	110.83	110.83	108.81	109.11	1,735,271	-0.34(-0.31%)
Mar 20, 2026	111.82	111.97	108.82	109.45	4,149,960	-2.24(-2.01%)
Mar 19, 2026	113.62	113.88	111.38	111.69	1,764,107	-1.84(-1.62%)
Mar 18, 2026	114.57	114.76	113.37	113.53	1,175,102	-1.37(-1.19%)
Mar 17, 2026	116.10	116.23	114.66	114.90	1,792,523	-0.56(-0.49%)
Mar 16, 2026	115.62	115.75	114.32	115.46	2,851,066	+0.58(+0.50%)
Mar 13, 2026	114.16	115.37	113.55	114.88	1,762,732	+1.75(+1.55%)
Mar 12, 2026	111.73	114.40	111.21	113.13	1,750,577	+1.39(+1.24%)
Mar 11, 2026	111.20	111.98	110.65	111.74	1,438,210	+0.44(+0.40%)
Mar 10, 2026	111.35	112.26	110.69	111.30	1,615,836	-0.50(-0.45%)
Mar 09, 2026	112.54	112.75	111.09	111.80	2,255,757	-0.48(-0.43%)
Mar 06, 2026	110.98	112.56	110.00	112.28	2,341,746	+1.57(+1.42%)
Mar 05, 2026	111.99	112.20	110.25	110.71	2,703,617	-1.78(-1.58%)
Mar 04, 2026	112.37	112.70	110.62	112.49	2,267,952	+0.13(+0.12%)
Mar 03, 2026	111.50	113.31	109.89	112.36	2,740,366	+0.30(+0.27%)
Mar 02, 2026	112.48	113.75	111.88	112.06	2,699,118	-0.46(-0.41%)
Feb 27, 2026	111.68	112.95	111.02	112.52	5,310,693	+1.76(+1.59%)
Feb 26, 2026	111.61	111.81	110.56	110.76	2,713,261	-0.24(-0.22%)
Feb 25, 2026	111.21	111.52	109.90	111.00	2,679,154	-0.01(-0.01%)
Feb 24, 2026	110.26	111.44	110.00	111.01	6,870,306	-1.13(-1.01%)
Feb 23, 2026	111.01	113.01	110.00	112.14	2,648,766	+2.33(+2.12%)
Feb 20, 2026	114.00	114.00	109.06	109.81	3,485,384	-2.11(-1.89%)
Feb 19, 2026	112.24	112.93	111.47	111.92	2,764,533	+0.31(+0.28%)
Feb 18, 2026	112.84	113.26	111.05	111.61	1,844,850	-2.31(-2.03%)
Feb 17, 2026	114.61	115.25	113.06	113.92	2,565,503	+0.20(+0.18%)
Feb 13, 2026	111.77	114.02	110.98	113.72	2,275,124	+2.00(+1.79%)
Feb 12, 2026	110.00	112.92	109.45	111.72	1,523,176	+1.85(+1.68%)
Feb 11, 2026	108.11	109.98	107.65	109.87	1,354,482	+1.44(+1.33%)
Feb 10, 2026	107.14	109.57	106.53	108.43	2,368,104	+1.75(+1.64%)
Feb 09, 2026	107.29	108.00	106.10	106.68	1,294,285	-0.66(-0.61%)
Feb 06, 2026	109.56	110.60	106.70	107.34	2,743,755	-1.53(-1.41%)
Feb 05, 2026	109.27	110.13	108.50	108.87	1,811,073	+0.49(+0.45%)
Feb 04, 2026	108.10	109.57	107.51	108.38	2,463,022	+0.93(+0.87%)
Feb 03, 2026	105.63	107.82	104.97	107.45	1,988,628	+2.03(+1.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.