Skip to main content
ED logo

Consolidated Edison, Inc.

EDNYSEUtilitiesUtilities - Regulated Electric

$115.49Today:- (-)1Y +15.37%

As of Oct 29, 2026 close

Market cap
$42.73B
P/E (TTM)
19.27
Forward P/E
16.69
Dividend yield
3.02%
52-week range
$94.96$116.23
Volume (live)
-
Avg. volume (3M)
2.26M

Consolidated Edison (ED) Historical Stock Prices

Analyze Consolidated Edison (ED) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Consolidated Edison (ED) Interactive Price Chart

Interactive historical price chart showing Consolidated Edison stock price movements and trends across multiple time periods.

Loading chart...

ED Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ED historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 29, 2026115.64116.71114.84115.49115.491.94M
Oct 28, 2026114.92115.56113.95114.15114.151.77M
Oct 27, 2026115.23115.59114.25115.03115.032.05M
Oct 26, 2026115.79116.46114.79115.42115.421.80M
Oct 23, 2026116.00116.50114.85115.74115.742.54M
Oct 22, 2026112.71116.36112.46116.26116.262.33M
Oct 21, 2026111.55112.70111.51111.82111.821.88M
Oct 20, 2026110.83112.04110.27111.98111.981.99M
Oct 19, 2026111.76111.88109.16109.69109.692.25M
Oct 16, 2026110.64112.51109.80112.26112.262.21M
Oct 15, 2026111.43111.78109.61109.86109.863.23M
Oct 14, 2026108.01109.68107.20109.60109.602.45M
Oct 13, 2026107.92108.20105.67107.82107.821.58M
Oct 12, 2026106.40107.30105.81107.20107.201.03M
Oct 9, 2026105.86106.34105.43106.10106.101.54M
Oct 8, 2026104.74106.27104.17105.99105.992.15M
Oct 7, 2026105.15105.55104.45104.64104.642.18M
Oct 6, 2026103.70105.23103.57105.12105.123.27M
Oct 5, 2026103.29104.01102.44103.38103.382.10M
Oct 2, 2026103.76104.48103.03103.39103.392.65M
Oct 1, 2026102.67104.06102.08103.50103.503.44M
Sep 30, 2026103.69104.41102.21102.21102.214.25M
Sep 29, 2026102.19103.79102.00103.33103.331.76M
Sep 28, 2026103.18103.75102.33102.83102.831.96M
Sep 25, 2026102.61103.28102.08103.10103.101.92M
Sep 24, 2026103.05103.89102.70102.71102.713.03M
Sep 23, 2026103.46103.85102.33102.61102.611.86M
Sep 22, 2026103.50104.62103.31103.84103.841.48M
Sep 21, 2026105.24105.66103.52103.86103.861.83M
Sep 18, 2026106.60106.60105.34105.43105.433.43M
Sep 17, 2026105.57107.19105.17107.08107.081.77M
Sep 16, 2026105.92106.02105.02105.42105.421.86M
Sep 15, 2026105.84106.19105.03105.24105.241.71M
Sep 14, 2026107.09107.48105.72105.78105.781.55M
Sep 11, 2026107.33107.33106.25106.46106.461.42M
Sep 10, 2026108.41108.50106.70106.73106.731.97M
Sep 9, 2026108.52108.76106.83107.49107.491.69M
Sep 8, 2026107.07108.91107.05108.27108.272.17M
Sep 4, 2026108.09108.73107.15107.29107.292.19M
Sep 3, 2026107.93108.80107.50108.75108.751.77M
Sep 2, 2026107.77108.10106.39107.67107.672.15M
Sep 1, 2026108.00108.28107.11107.70107.701.86M
Aug 31, 2026106.79107.41106.37107.02107.023.52M
Aug 28, 2026107.24107.72106.76107.49107.491.66M
Aug 27, 2026107.04107.25106.12106.69106.691.48M
Aug 26, 2026107.26108.28107.00108.05108.051.94M
Aug 25, 2026107.67107.74106.69107.09107.091.57M
Aug 24, 2026107.52107.81105.51107.71107.712.25M
Aug 21, 2026108.34108.41106.18106.35106.352.31M
Aug 20, 2026107.50109.06107.44108.31108.312.32M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.