ED - CONSOLIDATED EDISON INC
112.49
0.130 0.116%
Share volume: 2,234,946
Last Updated: 03-04-2026
Utilities/Electric And Other Services Combined:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$112.36
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $112.37 | $112.37 | $112.70 | $112.70 | $110.62 | $110.62 | $112.49 | $112.49 | 2,234,946 | $2,234,946.00 |
| 03-03-2026 | $111.50 | $111.50 | $113.31 | $113.31 | $109.89 | $109.89 | $112.36 | $112.36 | 2,740,367 | $2,740,367.00 |
| 03-02-2026 | $112.48 | $112.48 | $113.75 | $113.75 | $111.88 | $111.88 | $112.06 | $112.06 | 2,699,161 | $2,699,161.00 |
| 02-27-2026 | $111.68 | $111.68 | $112.95 | $112.95 | $111.02 | $111.02 | $112.52 | $112.52 | 5,310,692 | $5,310,692.00 |
| 02-26-2026 | $111.61 | $111.61 | $111.81 | $111.81 | $110.55 | $110.55 | $110.76 | $110.76 | 2,713,261 | $2,713,261.00 |
| 02-25-2026 | $111.21 | $111.21 | $111.52 | $111.52 | $109.90 | $109.90 | $111.00 | $111.00 | 2,679,183 | $2,679,183.00 |
| 02-24-2026 | $110.26 | $110.26 | $111.44 | $111.44 | $110.00 | $110.00 | $111.01 | $111.01 | 6,871,342 | $6,871,342.00 |
| 02-23-2026 | $111.01 | $111.01 | $113.01 | $113.01 | $110.00 | $110.00 | $112.14 | $112.14 | 2,649,348 | $2,649,348.00 |
| 02-20-2026 | $114.00 | $114.00 | $114.00 | $114.00 | $109.06 | $109.06 | $109.81 | $109.81 | 3,485,381 | $3,485,381.00 |
| 02-19-2026 | $112.24 | $112.24 | $112.93 | $112.93 | $111.47 | $111.47 | $111.92 | $111.92 | 2,764,709 | $2,764,709.00 |