MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ED — Consolidated Edison, Inc.
NYSEConsolidated Edison, Inc.
$103.39
-0.11(-0.11%)
- O
- 103.76
- H
- 104.48
- L
- 103.03
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$103.39
Period Return-8.75%
Period High$116.23
Period Low$94.96
Avg Daily Volume2.29M
Total Trading Days365
ED — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $103.76 | $104.48 | $103.03 | $103.39 | $-0.11 | -0.11% | 2,552,697 | $103.50 | $103.03 $104.48 |
| Oct 1, 2026 | $102.67 | $104.06 | $102.08 | $103.50 | +$1.29 | +1.26% | 3,436,131 | $103.38 | $102.08 $104.06 |
| Sep 30, 2026 | $103.69 | $104.41 | $102.21 | $102.21 | $-1.12 | -1.08% | 4,246,924 | $102.60 | $102.21 $104.41 |
| Sep 29, 2026 | $102.19 | $103.79 | $102.00 | $103.33 | +$0.50 | +0.49% | 1,759,626 | $103.23 | $102.00 $103.79 |
| Sep 28, 2026 | $103.18 | $103.75 | $102.33 | $102.83 | $-0.27 | -0.26% | 1,960,051 | $102.94 | $102.33 $103.75 |
| Sep 25, 2026 | $102.61 | $103.28 | $102.08 | $103.10 | +$0.39 | +0.38% | 1,921,720 | $102.82 | $102.08 $103.28 |
| Sep 24, 2026 | $103.05 | $103.89 | $102.70 | $102.71 | +$0.10 | +0.10% | 3,026,348 | $103.20 | $102.70 $103.89 |
| Sep 23, 2026 | $103.46 | $103.85 | $102.33 | $102.61 | $-1.23 | -1.18% | 1,857,937 | $102.76 | $102.33 $103.85 |
| Sep 22, 2026 | $103.50 | $104.62 | $103.31 | $103.84 | $-0.02 | -0.02% | 1,475,835 | $103.93 | $103.31 $104.62 |
| Sep 21, 2026 | $105.24 | $105.66 | $103.52 | $103.86 | $-1.57 | -1.49% | 1,825,541 | $104.13 | $103.52 $105.66 |
| Sep 18, 2026 | $106.60 | $106.60 | $105.34 | $105.43 | $-1.65 | -1.54% | 3,426,685 | $105.69 | $105.34 $106.60 |
| Sep 17, 2026 | $105.57 | $107.19 | $105.17 | $107.08 | +$1.66 | +1.57% | 1,773,654 | $106.73 | $105.17 $107.19 |
| Sep 16, 2026 | $105.92 | $106.02 | $105.02 | $105.42 | +$0.18 | +0.17% | 1,856,605 | $105.47 | $105.02 $106.02 |
| Sep 15, 2026 | $105.84 | $106.19 | $105.04 | $105.24 | $-0.54 | -0.51% | 1,672,662 | $105.39 | $105.04 $106.19 |
| Sep 14, 2026 | $107.09 | $107.48 | $105.72 | $105.78 | $-0.68 | -0.64% | 1,534,920 | $106.02 | $105.72 $107.48 |
| Sep 11, 2026 | $107.33 | $107.33 | $106.25 | $106.46 | $-0.27 | -0.25% | 1,425,224 | $106.65 | $106.25 $107.33 |
| Sep 10, 2026 | $108.41 | $108.50 | $106.70 | $106.73 | $-0.76 | -0.71% | 1,970,582 | $107.03 | $106.70 $108.50 |
| Sep 9, 2026 | $108.52 | $108.76 | $106.83 | $107.49 | $-0.78 | -0.72% | 1,686,366 | $107.53 | $106.83 $108.76 |
| Sep 8, 2026 | $107.07 | $108.91 | $107.05 | $108.27 | +$0.98 | +0.91% | 2,168,887 | $108.38 | $107.05 $108.91 |
| Sep 4, 2026 | $108.09 | $108.73 | $107.15 | $107.29 | $-1.46 | -1.34% | 2,189,383 | $107.67 | $107.15 $108.73 |
| Sep 3, 2026 | $107.93 | $108.80 | $107.50 | $108.75 | +$1.08 | +1.00% | 1,766,278 | $108.58 | $107.50 $108.80 |
| Sep 2, 2026 | $107.77 | $108.10 | $106.39 | $107.67 | $-0.03 | -0.03% | 2,128,328 | $107.56 | $106.39 $108.10 |
| Sep 1, 2026 | $108.00 | $108.28 | $107.11 | $107.70 | +$0.68 | +0.64% | 1,863,176 | $107.62 | $107.11 $108.28 |
| Aug 31, 2026 | $106.79 | $107.41 | $106.37 | $107.02 | $-0.47 | -0.44% | 3,526,078 | $107.04 | $106.37 $107.41 |
| Aug 28, 2026 | $107.24 | $107.72 | $106.76 | $107.49 | +$0.80 | +0.75% | 1,657,154 | $107.31 | $106.76 $107.72 |
| Aug 27, 2026 | $107.04 | $107.25 | $106.12 | $106.69 | $-1.36 | -1.26% | 1,480,240 | $106.72 | $106.12 $107.25 |
| Aug 26, 2026 | $107.26 | $108.28 | $107.00 | $108.05 | +$0.96 | +0.90% | 1,935,653 | $107.92 | $107.00 $108.28 |
| Aug 25, 2026 | $107.67 | $107.74 | $106.69 | $107.09 | $-0.62 | -0.58% | 1,571,426 | $107.28 | $106.69 $107.74 |
| Aug 24, 2026 | $107.52 | $107.81 | $105.51 | $107.71 | +$1.36 | +1.28% | 2,248,292 | $107.45 | $105.51 $107.81 |
| Aug 21, 2026 | $108.34 | $108.41 | $106.18 | $106.35 | $-1.96 | -1.81% | 2,310,676 | $106.79 | $106.18 $108.41 |