NYSE - Delayed Quote
USD
Consolidated Edison, Inc. (ED)
116.64
+1.15
(+1.00%)
At close: 4:02:05 PM EDT
116.73
+0.09
(+0.08%)
After hours: 4:20:09 PM EDT
Trade ED on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
117.00
117.65
116.20
116.64
116.64
3,132,643
Oct 29, 2026
115.64
116.71
114.84
115.49
115.49
1,940,000
Oct 28, 2026
114.92
115.57
113.95
114.15
114.15
1,766,500
Oct 27, 2026
115.23
115.59
114.25
115.03
115.03
2,045,500
Oct 26, 2026
115.79
116.46
114.79
115.42
115.42
1,795,700
Oct 23, 2026
116.00
116.50
114.85
115.74
115.74
2,538,700
Oct 22, 2026
112.71
116.36
112.46
116.26
116.26
2,331,400
Oct 21, 2026
111.55
112.70
111.51
111.82
111.82
1,881,500
Oct 20, 2026
110.83
112.04
110.27
111.98
111.98
1,986,700
Oct 19, 2026
111.76
111.88
109.16
109.69
109.69
2,249,800
Oct 16, 2026
110.64
112.51
109.80
112.26
112.26
2,208,100
Oct 15, 2026
111.43
111.78
109.61
109.86
109.86
3,227,900
Oct 14, 2026
108.01
109.68
107.20
109.60
109.60
2,448,300
Oct 13, 2026
107.92
108.20
105.67
107.82
107.82
1,579,100
Oct 12, 2026
106.40
107.30
105.81
107.20
107.20
1,034,200
Oct 9, 2026
105.86
106.34
105.43
106.10
106.10
1,544,700
Oct 8, 2026
104.74
106.27
104.17
105.99
105.99
2,153,200
Oct 7, 2026
105.15
105.55
104.45
104.64
104.64
2,177,700
Oct 6, 2026
103.70
105.23
103.57
105.12
105.12
3,272,300
Oct 5, 2026
103.29
104.01
102.44
103.38
103.38
2,095,200
Oct 2, 2026
103.76
104.48
103.03
103.39
103.39
2,646,400
Oct 1, 2026
102.67
104.06
102.08
103.50
103.50
3,442,300
Sep 30, 2026
103.69
104.41
102.21
102.21
102.21
4,246,900
Sep 29, 2026
102.19
103.79
102.00
103.33
103.33
1,759,600
Sep 28, 2026
103.18
103.75
102.33
102.83
102.83
1,960,100
Sep 25, 2026
102.61
103.28
102.08
103.10
103.10
1,921,700
Sep 24, 2026
103.05
103.89
102.70
102.71
102.71
3,026,300
Sep 23, 2026
103.46
103.85
102.33
102.61
102.61
1,857,900
Sep 22, 2026
103.50
104.62
103.31
103.84
103.84
1,475,800
Sep 21, 2026
105.24
105.66
103.52
103.86
103.86
1,825,500
Sep 18, 2026
106.60
106.60
105.34
105.43
105.43
3,423,800
Sep 17, 2026
105.57
107.19
105.17
107.08
107.08
1,773,600
Sep 16, 2026
105.92
106.02
105.02
105.42
105.42
1,856,600
Sep 15, 2026
105.84
106.19
105.04
105.24
105.24
1,706,500
Sep 14, 2026
107.09
107.48
105.72
105.78
105.78
1,545,600
Sep 11, 2026
107.33
107.33
106.25
106.46
106.46
1,417,200
Sep 10, 2026
108.41
108.50
106.70
106.73
106.73
1,970,600
Sep 9, 2026
108.52
108.76
106.83
107.49
107.49
1,686,300
Sep 8, 2026
107.07
108.91
107.05
108.27
108.27
2,168,900
Sep 4, 2026
108.09
108.73
107.15
107.29
107.29
2,188,800
Sep 3, 2026
107.93
108.80
107.50
108.75
108.75
1,766,300
Sep 2, 2026
107.77
108.10
106.39
107.67
107.67
2,146,900
Sep 1, 2026
108.00
108.28
107.11
107.70
107.70
1,863,200
Aug 31, 2026
106.79
107.41
106.37
107.02
107.02
3,518,900
Aug 28, 2026
107.24
107.72
106.76
107.49
107.49
1,657,100
Aug 27, 2026
107.04
107.25
106.12
106.69
106.69
1,479,700
Aug 26, 2026
107.26
108.28
107.00
108.05
108.05
1,935,600
Aug 25, 2026
107.67
107.74
106.69
107.09
107.09
1,571,400
Aug 24, 2026
107.52
107.81
105.51
107.71
107.71
2,248,300
Aug 21, 2026
108.34
108.41
106.18
106.35
106.35
2,310,700
Aug 20, 2026
107.50
109.06
107.44
108.31
108.31
2,315,300
Aug 19, 2026
0.888
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
109.00
109.79
107.56
108.00
108.00
2,587,000
Aug 18, 2026
110.33
110.38
108.48
109.16
108.27
3,925,300
Aug 17, 2026
108.48
109.27
108.08
108.99
108.10
1,602,400
Aug 14, 2026
108.02
109.34
107.95
108.80
107.91
1,323,500
Aug 13, 2026
108.00
108.56
107.76
108.39
107.51
2,030,000
Aug 12, 2026
107.53
108.57
106.55
107.78
106.90
2,561,700
Aug 11, 2026
105.99
107.64
105.90
107.50
106.63
1,862,000
Aug 10, 2026
107.39
107.70
105.96
106.30
105.44
2,655,300
Aug 7, 2026
108.04
108.71
106.56
107.98
107.10
2,160,900
Aug 6, 2026
109.30
109.87
107.49
108.95
108.06
2,988,000
Aug 5, 2026
108.51
108.61
106.52
108.32
107.44
2,198,800
Aug 4, 2026
107.41
108.67
106.12
108.41
107.53
2,432,500
Aug 3, 2026
108.30
109.25
107.41
107.95
107.07
2,042,900
Jul 31, 2026
109.00
109.94
108.22
108.85
107.96
2,787,200
Jul 30, 2026
111.77
112.03
108.58
109.66
108.77
2,762,900
Jul 29, 2026
112.58
114.21
111.44
112.25
111.34
2,324,500
Jul 28, 2026
112.79
114.58
111.90
111.98
111.07
2,395,600
Jul 27, 2026
112.37
113.36
111.39
111.50
110.59
2,393,900
Jul 24, 2026
113.20
114.47
112.57
113.01
112.09
2,971,900
Jul 23, 2026
111.36
113.01
110.98
112.79
111.87
2,875,200
Jul 22, 2026
111.13
112.32
110.15
112.09
111.18
1,674,200
Jul 21, 2026
110.45
110.71
109.41
109.81
108.92
1,782,900
Jul 20, 2026
112.84
113.24
110.59
111.05
110.15
2,006,900
Jul 17, 2026
113.80
115.20
111.07
112.37
111.46
2,449,700
Jul 16, 2026
110.62
112.40
110.23
112.39
111.48
1,661,600
Jul 15, 2026
111.49
112.24
110.20
110.31
109.41
1,476,200
Jul 14, 2026
111.99
112.83
111.37
111.96
111.05
1,619,800
Jul 13, 2026
111.61
112.53
111.09
111.82
110.91
2,070,200
Jul 10, 2026
110.27
111.43
110.18
111.12
110.22
1,343,900
Jul 9, 2026
111.93
112.26
110.22
110.27
109.37
2,051,900
Jul 8, 2026
113.64
114.17
111.81
112.09
111.18
1,582,900
Jul 7, 2026
113.20
115.26
112.54
112.99
112.07
2,916,400
Jul 6, 2026
113.63
113.63
111.74
111.94
111.03
2,617,200
Jul 2, 2026
112.19
114.09
111.40
113.99
113.06
2,172,100
Jul 1, 2026
110.93
111.49
110.35
110.95
110.05
1,906,800
Jun 30, 2026
111.60
112.23
110.43
110.63
109.73
2,187,200
Jun 29, 2026
111.65
112.40
111.24
112.29
111.38
1,676,500
Jun 26, 2026
111.70
112.16
110.78
112.06
111.15
2,642,400
Jun 25, 2026
110.76
111.63
109.85
110.76
109.86
1,738,800
Jun 24, 2026
109.18
110.86
108.87
110.72
109.82
3,070,400
Jun 23, 2026
107.68
109.07
107.00
108.75
107.87
2,420,300
Jun 22, 2026
106.47
107.81
105.92
106.92
106.05
3,165,000
Jun 18, 2026
106.63
107.85
105.69
106.36
105.49
6,555,000
Jun 17, 2026
107.47
108.22
106.15
107.04
106.17
2,592,800
Jun 16, 2026
107.69
109.23
107.20
108.37
107.49
1,657,100
Jun 15, 2026
107.11
108.59
106.35
107.72
106.84
2,228,400
Jun 12, 2026
107.08
108.35
106.95
107.74
106.86
1,916,100
Jun 11, 2026
108.74
109.42
106.62
106.84
105.97
2,106,900
Jun 10, 2026
109.01
109.02
106.70
107.60
106.72
2,359,200
Jun 9, 2026
104.92
107.72
104.05
106.40
105.53
2,044,900
Jun 8, 2026
105.83
106.25
104.29
104.31
103.46
1,733,200
Jun 5, 2026
104.92
107.45
104.50
106.26
105.40
1,810,100
Jun 4, 2026
104.01
104.71
102.82
104.08
103.23
1,910,200
Jun 3, 2026
104.26
106.40
103.41
103.48
102.64
2,838,700
Jun 2, 2026
102.87
104.75
102.87
103.79
102.95
3,356,400
Jun 1, 2026
105.00
105.15
103.60
103.60
102.76
1,940,500
May 29, 2026
106.36
107.25
105.08
105.63
104.77
8,332,600
May 28, 2026
108.09
108.56
106.08
106.30
105.44
2,083,500
May 27, 2026
107.45
109.24
107.09
108.01
107.13
3,157,900
May 26, 2026
108.25
108.62
107.66
107.70
106.82
1,933,600
May 22, 2026
107.10
108.76
106.70
108.54
107.66
2,238,100
May 21, 2026
106.59
107.80
106.31
107.40
106.53
1,731,700
May 20, 2026
107.78
108.33
105.89
106.30
105.44
1,945,000
May 19, 2026
107.59
108.81
106.55
108.14
107.26
3,361,400
May 18, 2026
106.16
107.62
105.60
106.51
105.64
3,061,500
May 15, 2026
107.40
107.51
105.31
105.36
104.50
2,328,400
May 14, 2026
106.47
107.32
105.97
107.13
106.26
2,006,400
May 13, 2026
0.888
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
105.13
106.36
104.71
106.16
105.30
2,464,000
May 12, 2026
107.28
107.61
106.01
106.90
105.15
3,283,700
May 11, 2026
106.95
107.67
105.69
106.21
104.47
2,115,200
May 8, 2026
107.30
107.61
104.62
106.31
104.57
2,580,100
May 7, 2026
106.16
107.09
105.32
106.39
104.65
3,106,200
May 6, 2026
109.14
109.30
106.77
106.87
105.12
2,281,200
May 5, 2026
109.66
110.33
108.90
109.15
107.36
1,776,100
May 4, 2026
110.04
111.33
109.19
109.63
107.83
2,909,900
May 1, 2026
111.47
112.43
110.48
110.49
108.68
2,280,600
Apr 30, 2026
109.04
111.57
108.06
111.49
109.66
2,918,800
Apr 29, 2026
108.99
110.03
108.33
108.88
107.10
1,512,400
Apr 28, 2026
110.22
110.49
108.96
109.62
107.83
1,574,000
Apr 27, 2026
109.36
110.13
108.81
108.83
107.05
1,260,100
Apr 24, 2026
109.45
110.00
108.66
109.06
107.27
1,418,000
Apr 23, 2026
109.26
110.53
108.59
110.25
108.44
1,638,800
Apr 22, 2026
108.94
109.53
107.65
108.13
106.36
1,497,700
Apr 21, 2026
109.84
110.34
107.98
108.19
106.42
1,528,000
Apr 20, 2026
109.65
111.34
109.24
109.67
107.87
1,424,400
Apr 17, 2026
109.76
110.32
108.21
110.15
108.35
2,109,400
Apr 16, 2026
110.03
111.06
109.26
110.52
108.71
1,621,800
Apr 15, 2026
110.82
111.45
109.95
110.28
108.47
1,668,900
Apr 14, 2026
111.41
111.93
110.48
111.66
109.83
1,815,000
Apr 13, 2026
113.54
113.73
111.22
111.89
110.06
1,488,500
Apr 10, 2026
113.93
115.29
113.23
113.56
111.70
1,123,400
Apr 9, 2026
113.45
115.66
113.45
114.98
113.10
1,742,900
Apr 8, 2026
112.09
113.68
111.06
113.57
111.71
2,617,500
Apr 7, 2026
114.80
115.67
114.36
114.46
112.59
1,360,200
Apr 6, 2026
114.70
115.62
114.17
114.61
112.73
1,199,000
Apr 2, 2026
114.57
115.86
114.17
115.43
113.54
1,614,400
Apr 1, 2026
112.47
114.06
112.20
113.91
112.04
1,690,300
Mar 31, 2026
114.07
114.07
111.41
113.18
111.33
4,177,000
Mar 30, 2026
112.86
113.97
111.95
113.39
111.53
2,271,900
Mar 27, 2026
111.78
112.09
110.90
111.68
109.85
1,776,500
Mar 26, 2026
110.23
112.09
109.97
111.52
109.69
1,501,100
Mar 25, 2026
110.21
111.13
109.33
110.03
108.23
1,927,200
Mar 24, 2026
108.99
111.19
108.48
109.88
108.08
1,505,200
Mar 23, 2026
110.83
110.83
108.81
109.11
107.32
1,735,300
Mar 20, 2026
111.82
111.97
108.82
109.45
107.66
4,150,000
Mar 19, 2026
113.62
113.88
111.38
111.69
109.86
1,764,100
Mar 18, 2026
114.57
114.76
113.37
113.53
111.67
1,175,000
Mar 17, 2026
116.10
116.23
114.66
114.90
113.02
1,792,400
Mar 16, 2026
115.62
115.75
114.32
115.46
113.57
2,851,100
Mar 13, 2026
114.16
115.37
113.55
114.88
113.00
1,762,600
Mar 12, 2026
111.73
114.40
111.21
113.13
111.28
1,748,400
Mar 11, 2026
111.20
111.98
110.65
111.74
109.91
1,438,200
Mar 10, 2026
111.35
112.26
110.69
111.30
109.48
1,615,400
Mar 9, 2026
112.54
112.75
111.09
111.80
109.97
2,255,800
Mar 6, 2026
110.98
112.56
110.00
112.28
110.44
2,341,300
Mar 5, 2026
111.99
112.20
110.25
110.71
108.90
2,703,600
Mar 4, 2026
112.37
112.70
110.62
112.49
110.65
2,267,100
Mar 3, 2026
111.50
113.31
109.89
112.36
110.52
2,740,400
Mar 2, 2026
112.48
113.75
111.88
112.06
110.23
2,699,100
Feb 27, 2026
111.68
112.95
111.02
112.52
110.68
5,310,700
Feb 26, 2026
111.61
111.81
110.55
110.76
108.95
2,713,300
Feb 25, 2026
111.21
111.52
109.90
111.00
109.18
2,679,200
Feb 24, 2026
110.26
111.44
110.00
111.01
109.19
6,871,300
Feb 23, 2026
111.01
113.01
110.00
112.14
110.30
2,649,300
Feb 20, 2026
114.00
114.00
109.06
109.81
108.01
3,485,300
Feb 19, 2026
112.24
112.93
111.47
111.92
110.09
2,764,500
Feb 18, 2026
0.888
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
112.84
113.26
111.05
111.61
109.78
1,844,800
Feb 17, 2026
114.61
115.25
113.06
113.92
111.18
2,565,500
Feb 13, 2026
111.77
114.02
110.98
113.72
110.99
2,275,100
Feb 12, 2026
110.00
112.92
109.45
111.72
109.03
1,523,200
Feb 11, 2026
108.11
109.98
107.65
109.87
107.23
1,354,500
Feb 10, 2026
107.14
109.57
106.53
108.43
105.82
2,368,100
Feb 9, 2026
107.29
108.00
106.10
106.68
104.12
1,294,300
Feb 6, 2026
109.56
110.60
106.70
107.34
104.76
2,743,700
Feb 5, 2026
109.27
110.13
108.50
108.87
106.25
1,811,100
Feb 4, 2026
108.10
109.57
107.51
108.38
105.77
2,463,000
Feb 3, 2026
105.63
107.82
104.97
107.45
104.87
1,988,600
Feb 2, 2026
107.24
107.39
104.48
105.42
102.89
2,286,500
Jan 30, 2026
106.18
106.85
105.08
106.63
104.07
1,873,900
Jan 29, 2026
105.53
106.74
105.02
105.96
103.41
1,788,400
Jan 28, 2026
105.71
106.47
104.84
105.18
102.65
1,399,700
Jan 27, 2026
104.25
105.48
104.07
105.35
102.82
1,345,500
Jan 26, 2026
104.43
105.61
104.19
104.59
102.08
1,208,800
Jan 23, 2026
103.40
104.18
102.97
103.87
101.37
2,105,600
Jan 22, 2026
103.60
104.48
101.25
103.18
100.70
3,486,400
Jan 21, 2026
105.21
105.62
103.08
103.84
101.34
2,386,300
Jan 20, 2026
104.01
105.10
103.55
105.05
102.52
2,525,800
Jan 16, 2026
102.06
103.95
101.88
103.81
101.31
2,201,800
Jan 15, 2026
101.36
102.78
101.32
102.58
100.11
1,813,500
Jan 14, 2026
100.30
102.02
100.09
101.47
99.03
1,963,000
Jan 13, 2026
98.34
100.26
98.24
100.21
97.80
2,073,300
Jan 12, 2026
99.58
100.68
98.38
98.83
96.45
1,987,100
Jan 9, 2026
100.17
101.00
99.20
99.21
96.82
1,354,200
Jan 8, 2026
99.30
101.27
99.06
100.18
97.77
1,717,600
Jan 7, 2026
99.70
100.17
98.87
99.37
96.98
1,638,800
Jan 6, 2026
98.71
99.55
98.17
99.32
96.93
1,643,800
Jan 5, 2026
99.48
99.48
96.96
98.50
96.13
2,112,400
Jan 2, 2026
99.63
100.60
98.52
99.99
97.59
1,441,100
Dec 31, 2025
99.84
100.03
99.23
99.32
96.93
1,218,200
Dec 30, 2025
99.61
100.17
99.33
99.89
97.49
1,019,900
Dec 29, 2025
99.48
100.08
99.20
99.54
97.15
1,647,900
Dec 26, 2025
99.28
99.77
98.92
99.30
96.91
611,500
Dec 24, 2025
99.15
99.57
98.85
99.53
97.14
522,600
Dec 23, 2025
98.69
99.33
98.33
98.95
96.57
1,485,100
Dec 22, 2025
97.50
98.78
97.11
98.57
96.20
1,526,200
Dec 19, 2025
100.06
100.06
98.06
98.06
95.70
4,366,200
Dec 18, 2025
99.83
100.24
99.00
99.99
97.59
2,345,300
Dec 17, 2025
98.64
100.33
98.51
100.21
97.80
2,330,700
Dec 16, 2025
99.55
99.66
98.72
98.90
96.52
2,321,100
Dec 15, 2025
97.67
99.48
97.49
99.39
97.00
2,388,100
Dec 12, 2025
95.67
98.00
95.45
97.53
95.19
2,638,200
Dec 11, 2025
95.67
97.24
95.39
95.64
93.34
1,396,800
Dec 10, 2025
95.64
96.16
95.19
95.41
93.12
1,848,900
Dec 9, 2025
95.83
96.71
95.56
95.82
93.52
1,823,300
Dec 8, 2025
96.57
96.57
94.96
95.45
93.16
2,089,300
Dec 5, 2025
96.00
96.91
95.96
96.60
94.28
1,775,800
Dec 4, 2025
96.39
97.34
95.89
96.22
93.91
2,303,500
Dec 3, 2025
97.46
98.19
96.17
96.45
94.13
1,761,600
Dec 2, 2025
97.92
98.13
96.78
96.87
94.54
2,753,100
Dec 1, 2025
99.74
100.24
97.72
97.88
95.53
2,744,600
Nov 28, 2025
100.58
100.89
100.03
100.36
97.95
1,063,300
Nov 26, 2025
99.22
100.29
98.85
100.14
97.73
1,305,700
Nov 25, 2025
99.85
100.29
98.63
98.85
96.47
2,127,200
Nov 24, 2025
100.33
100.35
98.72
98.92
96.54
7,708,000
Nov 21, 2025
101.48
103.28
99.55
100.16
97.75
4,721,900
Nov 20, 2025
100.26
101.38
99.93
100.95
98.52
2,462,200
Nov 19, 2025
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
102.11
102.11
100.14
100.38
97.97
3,059,700
Nov 18, 2025
103.54
104.08
102.81
102.91
99.61
2,585,400
Nov 17, 2025
102.22
103.98
101.75
103.85
100.52
3,007,600
Nov 14, 2025
101.69
102.55
100.90
101.66
98.40
2,443,200
Nov 13, 2025
100.20
101.19
99.12
100.95
97.71
1,977,700
Nov 12, 2025
99.30
100.27
98.97
100.19
96.97
1,340,200
Nov 11, 2025
98.64
99.77
98.15
99.59
96.39
1,779,700
Nov 10, 2025
98.06
98.86
97.41
98.24
95.09
2,188,900
Nov 7, 2025
97.68
99.88
97.25
98.52
95.36
2,924,400
Nov 6, 2025
96.97
98.38
96.50
96.99
93.88
3,064,400
Nov 5, 2025
98.00
98.62
95.65
96.11
93.02
2,273,800
Nov 4, 2025
97.78
98.00
97.04
97.96
94.82
1,614,500
Nov 3, 2025
96.80
96.95
95.50
96.64
93.54
1,692,200
Oct 31, 2025
97.24
97.79
96.11
97.41
94.28
2,770,700
