The highest closing price for Consolidated Edison (ED) last month was $113.30, on April 22. It was up 2.3% for the month. The latest price is $107.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $112.81 | $113.27 | $110.70 | $112.75 | 4,940,839 |
April 29 2025 | $110.95 | $112.38 | $110.32 | $112.13 | 2,000,418 |
April 28 2025 | $110.26 | $111.27 | $108.86 | $111.13 | 2,938,240 |
April 25 2025 | $111.38 | $111.48 | $109.75 | $110.45 | 2,820,849 |
April 24 2025 | $112.28 | $112.50 | $110.78 | $111.29 | 2,389,269 |
April 23 2025 | $112.23 | $113.10 | $111.34 | $112.52 | 2,098,373 |
April 22 2025 | $111.50 | $113.56 | $111.47 | $113.30 | 1,833,656 |
April 21 2025 | $111.89 | $112.15 | $109.98 | $110.96 | 2,333,943 |
April 17 2025 | $111.47 | $113.41 | $111.40 | $112.10 | 2,055,200 |
April 16 2025 | $112.63 | $112.98 | $111.06 | $111.44 | 2,132,900 |
April 15 2025 | $112.42 | $112.88 | $111.58 | $111.81 | 2,314,400 |
April 14 2025 | $109.28 | $112.45 | $108.90 | $112.25 | 2,132,900 |
April 11 2025 | $108.18 | $110.64 | $106.96 | $109.84 | 2,617,200 |
April 10 2025 | $106.48 | $109.49 | $105.57 | $108.30 | 3,381,900 |
April 09 2025 | $105.16 | $108.71 | $103.28 | $105.77 | 4,912,800 |
April 08 2025 | $106.83 | $108.27 | $104.83 | $106.05 | 2,683,000 |
April 07 2025 | $107.04 | $109.32 | $105.21 | $105.40 | 4,405,500 |
April 04 2025 | $114.00 | $114.87 | $108.12 | $109.32 | 6,395,600 |
April 03 2025 | $112.43 | $113.45 | $111.39 | $112.72 | 4,175,500 |
April 02 2025 | $110.29 | $110.84 | $109.05 | $109.58 | 2,015,200 |
April 01 2025 | $110.19 | $110.68 | $109.13 | $110.06 | 2,507,600 |
Daily pricing data for Consolidated Edison dates back to 1/2/1962, and may be incomplete.
