NYSE · ED

Consolidated Edison, Inc.

Utilities · Regulated Electric

$108.80

Up+$0.41 (+0.38%)

Updated Aug 16, 2026, 10:51 AM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

ED price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ED OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$108.02	$109.3426	$107.95	$108.80	1.32M
Aug 13, 2026	$108.00	$108.555	$107.76	$108.39	2.03M
Aug 12, 2026	$107.53	$108.5656	$106.55	$107.78	2.56M
Aug 11, 2026	$105.99	$107.64	$105.90	$107.50	1.86M
Aug 10, 2026	$107.39	$107.704	$105.9562	$106.30	2.66M
Aug 7, 2026	$108.04	$108.705	$106.555	$107.98	2.16M
Aug 6, 2026	$109.30	$109.87	$107.49	$108.95	2.99M
Aug 5, 2026	$108.51	$108.605	$106.52	$108.32	2.2M
Aug 4, 2026	$107.41	$108.67	$106.12	$108.41	2.43M
Aug 3, 2026	$108.30	$109.245	$107.41	$107.95	2.04M
Jul 31, 2026	$109.00	$109.94	$108.22	$108.85	2.79M
Jul 30, 2026	$111.77	$112.03	$108.575	$109.66	2.76M
Jul 29, 2026	$112.58	$114.2063	$111.4384	$112.25	2.32M
Jul 28, 2026	$112.79	$114.58	$111.90	$111.98	2.4M
Jul 27, 2026	$112.37	$113.36	$111.39	$111.50	2.39M
Jul 24, 2026	$113.20	$114.465	$112.57	$113.01	2.97M
Jul 23, 2026	$111.36	$113.01	$110.98	$112.79	2.88M
Jul 22, 2026	$111.13	$112.32	$110.15	$112.09	1.67M
Jul 21, 2026	$110.45	$110.705	$109.41	$109.81	1.78M
Jul 20, 2026	$112.84	$113.24	$110.59	$111.05	2.01M