Consolidated Edison (ED)

93.74Last Price

-0.12 (-0.13%)Change

Consolidated Edison is a major energy company that provides essential services in electricity, natural gas, and steam to millions of customers primarily in New York City and surrounding areas

The company focuses on delivering reliable and safe energy solutions while investing in infrastructure to enhance sustainability and efficiency. Through its various subsidiaries, Consolidated Edison engages in the generation, transmission, and distribution of energy, aiming to meet the growing demands of urban communities and supporting initiatives in renewable energy and environmental stewardship.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	93.55	94.24	93.24	93.74	6,072,722	93.74
1/30/2025	93.10	94.03	92.70	93.86	2,274,030	93.86
1/29/2025	93.40	93.85	92.29	92.57	1,935,878	92.57
1/28/2025	94.40	94.82	93.31	93.39	2,470,602	93.39
1/27/2025	91.96	96.07	91.77	94.89	4,043,755	94.89
1/24/2025	90.40	91.06	90.36	90.60	2,596,989	90.60
1/23/2025	91.24	91.44	90.34	90.76	1,649,736	90.76
1/22/2025	92.87	92.87	90.66	90.77	1,805,232	90.77
1/21/2025	93.87	94.96	92.89	93.21	2,761,491	93.21
1/17/2025	91.99	93.83	91.73	93.65	3,516,805	93.65
1/16/2025	90.05	92.23	90.02	92.22	2,097,559	92.22
1/15/2025	89.82	90.55	89.42	90.23	1,971,809	90.23
1/14/2025	88.47	89.58	88.26	89.37	2,103,981	89.37
1/13/2025	88.37	88.48	87.28	88.47	1,883,605	88.47
1/10/2025	88.22	89.11	87.79	88.15	2,243,181	88.15
1/08/2025	87.88	89.04	87.52	89.01	1,793,239	89.01
1/07/2025	88.70	89.17	87.72	88.00	2,861,216	88.00
1/06/2025	88.44	88.83	87.70	88.37	1,981,191	88.37
1/03/2025	89.13	89.85	88.74	89.24	1,954,734	89.24
1/02/2025	89.73	90.09	88.68	89.03	1,557,946	89.03
12/31/2024	89.16	0.00	89.23	89.23	0	89.23
12/30/2024	89.47	89.48	88.41	89.16	1,377,841	89.16
12/27/2024	89.00	89.96	88.83	89.56	1,319,595	89.56
12/26/2024	89.23	90.13	89.00	89.59	1,879,769	89.59
12/24/2024	89.40	89.73	89.09	89.58	653,913	89.58
12/23/2024	89.89	89.89	88.79	89.67	1,979,049	89.67
12/20/2024	88.78	90.53	88.78	90.03	4,876,373	90.03
12/19/2024	88.68	90.25	88.37	89.56	1,358,190	89.56
12/18/2024	90.70	90.79	88.76	88.87	2,675,248	88.87
12/17/2024	90.81	91.92	90.43	90.84	2,172,159	90.84
12/16/2024	92.57	92.88	91.04	91.26	3,086,980	91.26
12/13/2024	92.60	93.15	92.10	92.69	1,868,499	92.69
12/12/2024	93.44	93.73	92.42	92.61	2,300,218	92.61
12/11/2024	94.65	94.65	92.40	92.75	2,352,361	92.75
12/10/2024	94.64	94.99	93.24	94.69	1,695,483	94.69
12/09/2024	94.64	95.42	93.93	94.78	2,529,501	94.78
12/06/2024	96.50	96.67	94.32	94.82	2,813,526	94.82
12/05/2024	96.69	97.32	96.41	96.50	2,639,269	96.50
12/04/2024	96.50	96.89	95.90	96.62	5,090,629	96.62
12/03/2024	99.38	99.38	97.52	97.53	1,535,986	97.53
12/02/2024	100.84	100.84	98.20	98.50	1,911,595	98.50
11/29/2024	101.40	101.80	100.48	100.59	952,344	100.59
11/27/2024	102.31	102.64	101.42	101.58	1,330,449	101.58
11/26/2024	99.72	101.81	99.55	101.70	2,435,308	101.70
11/25/2024	98.46	99.48	98.18	99.47	3,996,140	99.47
11/22/2024	98.90	99.25	98.20	98.36	1,185,990	98.36
11/21/2024	97.93	98.71	97.35	98.70	1,470,558	98.70
11/20/2024	96.60	97.93	96.42	97.88	2,119,555	97.88
11/19/2024	96.46	97.08	95.32	96.97	1,861,442	96.97
11/18/2024	96.04	96.94	95.82	96.45	1,838,836	96.45
11/15/2024	95.00	96.49	95.00	96.44	2,239,157	96.44
11/14/2024	95.70	95.88	95.06	95.24	2,112,597	95.24
11/13/2024	96.79	96.88	94.89	95.41	2,129,524	95.41
11/12/2024	98.48	98.48	96.84	97.04	2,682,770	97.04
11/11/2024	97.63	98.97	97.59	98.48	1,968,440	98.48
11/08/2024	98.14	98.91	97.43	98.13	2,915,589	98.13
11/07/2024	99.02	99.69	97.24	97.58	3,061,375	97.58
11/06/2024	98.65	99.80	98.14	98.96	3,701,797	98.96
11/05/2024	99.01	99.85	98.35	99.82	2,062,090	99.82
11/04/2024	99.49	100.54	98.20	99.15	2,088,316	99.15
11/01/2024	102.01	102.06	99.57	100.00	2,832,836	100.00