TipRanks
Go Ultimate55% OFF

Consolidated Edison (1ED) Historical Prices

IT:1ED historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026104.70105.10104.30104.70104.70+1.11%00.00
Oct 29, 2026103.55104.10103.20103.55103.55+0.24%00.00
Oct 28, 2026103.50103.50103.50103.30103.30+0.54%12.33
Oct 27, 2026102.75103.40102.45102.75102.75-0.24%00.00
Oct 26, 2026103.00103.50102.60103.00103.00-0.15%00.00
Oct 23, 2026105.00105.00105.00103.15103.15+1.23%12.42
Oct 22, 2026101.90102.25101.40101.90101.90+1.75%00.00
Oct 21, 2026100.15100.3599.60100.15100.15+1.04%00.00
Oct 20, 202699.1299.5498.7299.1299.12+1.37%00.00
Oct 19, 202697.7898.1897.4097.7897.78-1.41%00.00
Oct 16, 202699.1899.5498.7499.1899.18+1.02%00.00
Oct 15, 202698.1898.4697.6298.1898.18+5.25%00.00
Oct 14, 202694.2094.2094.2093.2893.28+0.00%00.00
Oct 13, 202694.2094.2094.2093.2893.28+0.00%00.00
Oct 12, 202694.2094.2094.2093.2893.28+0.00%00.00
Oct 09, 202694.2094.2094.2093.2893.28+0.00%00.00
Oct 08, 202694.2094.2094.2093.2893.28+0.26%11.54
Oct 07, 202693.0492.5092.5093.0493.04+0.00%00.00
Oct 06, 202692.5092.5092.5093.0493.04+1.09%11.58
Oct 05, 202692.0492.4291.7292.0492.04+0.00%00.00
Oct 02, 202692.0492.4291.7292.0492.04-0.04%00.00
Oct 01, 202692.0892.4891.7292.0892.08+0.92%00.00
Sep 30, 202691.2491.5690.8891.2491.24+0.46%00.00
Sep 29, 202690.8291.1090.4090.8290.82+0.33%00.00
Sep 28, 202690.5290.9890.1890.5290.52+0.71%00.00
Sep 25, 202689.8890.2889.5289.8889.88-1.12%00.00
Sep 24, 202690.9091.2690.5090.9090.90+1.02%00.00
Sep 23, 202689.9890.4289.6289.9889.98-1.45%00.00
Sep 22, 202691.3091.6690.9291.3091.30-0.13%00.00
Sep 21, 202691.4291.8691.0891.4291.42-1.08%00.00
Sep 18, 202692.4292.7692.0092.4292.42+0.02%00.00
Sep 17, 202692.4092.6891.9492.4092.40+0.61%00.00
Sep 16, 202691.8492.1291.4091.8491.84+0.39%00.00
Sep 15, 202691.48137.0091.1091.4891.48-0.41%00.00
Sep 14, 202691.8692.1491.2891.8691.86+0.00%00.00
Sep 11, 202691.86137.0091.4491.8691.86-0.17%00.00
Sep 10, 202692.0292.0292.0292.0292.02-0.50%00.00
Sep 09, 202692.4892.7291.9292.4892.48-0.60%00.00
Sep 08, 202693.0493.5692.7693.0493.04+0.35%00.00
Sep 07, 202692.7292.7292.7292.7292.72-0.58%00.00
Sep 04, 202693.2693.2693.2693.2693.26+0.00%00.00
Sep 03, 202693.26139.0092.8893.2693.26+0.21%00.00
Sep 02, 202693.0693.3692.5493.0693.06+0.13%00.00
Sep 01, 202692.9492.9492.9492.9492.94+0.67%00.00
Aug 31, 202692.3292.7091.9892.3292.32-0.09%00.00
Aug 28, 202692.4092.7292.0092.4092.40+1.12%00.00
Aug 27, 202691.3891.7291.0491.3891.38-1.04%00.00
Aug 26, 202692.3493.1492.3492.3492.34+0.39%00.00
Aug 25, 202691.9891.9891.9891.9891.98+0.59%00.00
Aug 24, 202690.8890.8890.8891.4491.44-0.07%34.40