Consolidated Edison Inc (ED) Historical Stock Data
96.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ED is down -0.28% a day on average. There have been 13 days where Consolidated Edison Inc closed green and 17 days where ED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 96.39 | 96.22 | ↓$0.17 (-0.18%) | 95.89 | 97.34 | 2.30M |
| 2025-12-03 | 97.46 | 96.45 | ↓$1.01 (-1.04%) | 96.17 | 98.19 | 1.76M |
| 2025-12-02 | 97.92 | 96.87 | ↓$1.05 (-1.07%) | 96.78 | 98.13 | 2.75M |
| 2025-12-01 | 99.74 | 97.88 | ↓$1.86 (-1.86%) | 97.72 | 100.24 | 2.74M |
| 2025-11-28 | 100.58 | 100.36 | ↓$0.22 (-0.22%) | 100.03 | 100.89 | 1.06M |
| 2025-11-26 | 99.22 | 100.14 | ↑$0.92 (0.93%) | 98.85 | 100.29 | 1.31M |
| 2025-11-25 | 99.85 | 98.85 | ↓$1.00 (-1.00%) | 98.63 | 100.29 | 2.13M |
| 2025-11-24 | 100.33 | 98.92 | ↓$1.41 (-1.40%) | 98.72 | 100.35 | 7.71M |
| 2025-11-21 | 101.48 | 100.16 | ↓$1.32 (-1.30%) | 99.55 | 103.28 | 3.63M |
| 2025-11-20 | 100.26 | 100.95 | ↑$0.69 (0.69%) | 99.93 | 101.38 | 2.46M |
| 2025-11-19 | 102.11 | 100.38 | ↓$1.73 (-1.69%) | 100.14 | 102.11 | 3.06M |
| 2025-11-18 | 103.54 | 102.91 | ↓$0.63 (-0.61%) | 102.81 | 104.08 | 2.59M |
| 2025-11-17 | 102.22 | 103.85 | ↑$1.63 (1.59%) | 101.75 | 103.98 | 3.01M |
| 2025-11-14 | 101.69 | 101.66 | ↓$0.03 (-0.03%) | 100.90 | 102.55 | 2.44M |
| 2025-11-13 | 100.20 | 100.95 | ↑$0.75 (0.75%) | 99.12 | 101.19 | 1.98M |
| 2025-11-12 | 99.30 | 100.19 | ↑$0.89 (0.90%) | 98.97 | 100.27 | 1.34M |
| 2025-11-11 | 98.64 | 99.59 | ↑$0.95 (0.96%) | 98.15 | 99.77 | 1.78M |
| 2025-11-10 | 98.06 | 98.24 | ↑$0.18 (0.18%) | 97.41 | 98.86 | 2.19M |
| 2025-11-07 | 97.68 | 98.52 | ↑$0.84 (0.86%) | 97.25 | 99.88 | 2.92M |
| 2025-11-06 | 96.97 | 96.99 | ↑$0.02 (0.02%) | 96.50 | 98.38 | 3.06M |
| 2025-11-05 | 98.00 | 96.11 | ↓$1.89 (-1.93%) | 95.65 | 98.62 | 2.27M |
| 2025-11-04 | 97.78 | 97.96 | ↑$0.18 (0.18%) | 97.04 | 98.00 | 1.61M |
| 2025-11-03 | 96.80 | 96.64 | ↓$0.16 (-0.17%) | 95.50 | 96.95 | 1.69M |
| 2025-10-31 | 97.24 | 97.41 | ↑$0.17 (0.17%) | 96.11 | 97.79 | 2.77M |
| 2025-10-30 | 97.31 | 98.19 | ↑$0.88 (0.90%) | 97.07 | 98.85 | 2.07M |
| 2025-10-29 | 98.48 | 97.00 | ↓$1.48 (-1.50%) | 96.88 | 98.86 | 1.80M |
| 2025-10-28 | 99.70 | 98.55 | ↓$1.15 (-1.15%) | 98.53 | 99.96 | 1.16M |
| 2025-10-27 | 99.31 | 100.22 | ↑$0.91 (0.92%) | 99.08 | 100.47 | 1.54M |
| 2025-10-24 | 100.49 | 100.04 | ↓$0.45 (-0.45%) | 99.84 | 101.06 | 1.04M |
| 2025-10-23 | 102.66 | 100.77 | ↓$1.89 (-1.84%) | 100.07 | 102.66 | 1.30M |
Create an account or log in to view more rows.
$ED why not Monday yet
$ED beauty. Bag secured
$ED holding unfortunately lol
$ED fake wall lets break it
$ED Good night bears!
$ED hot trash
$ED who else excited??
$ED lets see if it can hold the line
$ED YALL READY????????
$ED had to buy calls