Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	109.70	112.71	109.70	112.51	112.51	0.92%	95
Mar 6, 2026	111.94	112.08	110.00	111.48	111.48	0.64%	5
Mar 5, 2026	113.79	113.79	110.15	110.77	110.77	-1.35%	45
Mar 4, 2026	112.37	113.23	110.79	112.29	112.29	0.24%	242
Mar 3, 2026	112.10	112.36	109.90	112.02	112.02	-0.10%	352
Mar 2, 2026	112.01	114.07	111.96	112.13	112.13	-0.51%	470
Feb 27, 2026	111.60	112.70	110.57	112.70	112.70	1.76%	16
Feb 26, 2026	111.99	112.07	110.15	110.75	110.75	-0.25%	297
Feb 25, 2026	111.70	111.72	109.90	111.03	111.03	0.01%	222
Feb 24, 2026	110.00	111.50	109.92	111.02	111.02	-0.63%	202
Feb 23, 2026	109.75	113.38	108.65	111.72	111.72	1.51%	38
Feb 20, 2026	113.42	113.70	109.05	110.06	110.06	-1.63%	771
Feb 19, 2026	111.61	113.02	110.61	111.88	111.88	0.49%	239
Feb 18, 2026	113.50	113.93	111.09	111.33	111.33	-1.90%	238
Feb 17, 2026	114.00	115.50	112.87	113.49	112.61	-0.31%	178
Feb 13, 2026	112.72	113.84	111.03	113.84	112.95	1.21%	66
Feb 12, 2026	109.23	112.64	109.23	112.48	111.61	2.97%	361
Feb 11, 2026	110.19	110.19	107.71	109.24	108.39	-0.19%	149
Feb 10, 2026	107.25	109.45	106.05	109.45	108.60	2.88%	18
Feb 9, 2026	107.00	108.83	106.00	106.39	105.56	-0.89%	218
Feb 6, 2026	110.00	110.61	107.04	107.34	106.51	-1.46%	43
Feb 5, 2026	108.78	110.13	107.81	108.93	108.08	-0.57%	27
Feb 4, 2026	106.95	109.55	106.95	109.55	108.70	1.86%	32
Feb 3, 2026	104.00	107.75	104.00	107.55	106.71	2.73%	164
Feb 2, 2026	108.25	108.25	104.69	104.69	103.88	-1.62%	119
Jan 30, 2026	102.44	106.99	102.44	106.41	105.58	1.04%	79
Jan 29, 2026	105.78	106.45	104.72	105.31	104.49	-0.32%	16
Jan 28, 2026	105.96	106.34	105.31	105.65	104.83	0.48%	230
Jan 27, 2026	104.10	105.15	104.10	105.15	104.33	0.45%	29
Jan 26, 2026	103.87	105.40	103.37	104.67	103.86	0.88%	111
Jan 23, 2026	102.78	104.11	102.78	103.76	102.96	0.45%	71
Jan 22, 2026	104.38	104.38	102.83	103.30	102.50	-0.53%	17
Jan 21, 2026	103.38	105.64	103.22	103.85	103.04	-0.72%	49
Jan 20, 2026	103.66	105.47	103.44	104.60	103.79	1.05%	312
Jan 16, 2026	103.06	103.51	101.86	103.51	102.70	1.11%	48
Jan 15, 2026	101.93	102.37	100.56	102.37	101.57	0.64%	83
Jan 14, 2026	101.11	101.72	101.11	101.72	100.93	3.03%	70
Jan 13, 2026	98.34	99.58	98.15	98.73	97.96	-0.94%	7
Jan 12, 2026	98.98	100.44	98.86	99.67	98.89	-0.43%	78
Jan 9, 2026	98.97	100.89	98.97	100.10	99.32	-0.24%	23
Jan 8, 2026	100.21	101.27	98.68	100.34	99.56	0.76%	1,539
Jan 7, 2026	99.32	100.11	98.39	99.58	98.81	0.68%	7,326
Jan 6, 2026	99.05	99.08	97.96	98.91	98.14	1.68%	710
Jan 5, 2026	99.21	100.70	97.28	97.28	96.52	-3.02%	2,516
Jan 2, 2026	99.92	100.31	98.54	100.31	99.53	0.93%	77
Dec 31, 2025	100.84	100.84	99.33	99.39	98.62	-0.43%	15
Dec 30, 2025	99.35	100.07	99.02	99.82	99.04	-0.20%	6
Dec 29, 2025	98.58	100.02	98.58	100.02	99.24	0.82%	177
Dec 24, 2025	98.20	99.35	98.20	99.21	98.44	0.29%	24
Dec 23, 2025	98.74	99.25	97.71	98.92	98.15	0.55%	101
Dec 22, 2025	98.67	98.67	97.07	98.38	97.61	-0.86%	91
Dec 19, 2025	99.15	100.40	99.10	99.23	98.46	-0.48%	36
Dec 18, 2025	99.80	100.82	99.20	99.71	98.94	-0.25%	94
Dec 17, 2025	100.28	100.28	98.51	99.96	99.18	0.96%	22
Dec 16, 2025	99.79	99.92	98.71	99.01	98.24	0.59%	608
Dec 15, 2025	96.47	98.57	96.47	98.43	97.66	0.61%	557
Dec 12, 2025	96.06	97.83	95.12	97.83	97.07	2.33%	23
Dec 11, 2025	95.78	96.90	95.29	95.60	94.86	-0.22%	15
Dec 10, 2025	96.25	96.25	95.28	95.81	95.06	-0.42%	50
Dec 9, 2025	95.60	96.65	95.13	96.21	95.46	0.57%	823
Dec 8, 2025	96.80	96.97	95.09	95.66	94.92	-0.55%	54
Dec 5, 2025	96.48	96.48	95.79	96.19	95.44	0.04%	62
Dec 4, 2025	96.88	97.09	96.10	96.15	95.40	-0.23%	66
Dec 3, 2025	96.99	98.11	96.23	96.37	95.62	-0.54%	328
Dec 2, 2025	97.90	98.23	96.13	96.89	96.13	-1.57%	1,929
Dec 1, 2025	100.31	100.63	98.43	98.43	97.66	-1.78%	246
Nov 28, 2025	100.51	100.67	99.99	100.21	99.43	0.43%	132
Nov 26, 2025	98.59	99.78	98.59	99.78	99.00	0.87%	103
Nov 25, 2025	99.00	100.26	98.75	98.92	98.15	-0.69%	429
Nov 24, 2025	101.00	101.00	98.81	99.61	98.84	-3.38%	325
Nov 21, 2025	101.31	103.09	101.01	103.09	102.29	2.09%	134
Nov 20, 2025	100.27	101.11	99.97	100.98	100.19	-0.50%	36
Nov 19, 2025	102.13	102.50	100.18	101.49	100.70	-2.07%	14
Nov 18, 2025	103.75	105.00	102.61	103.64	101.99	0.16%	197
Nov 17, 2025	102.17	103.51	101.83	103.48	101.83	1.65%	83
Nov 14, 2025	101.18	102.04	101.08	101.80	100.18	0.84%	130
Nov 13, 2025	100.06	101.09	99.61	100.95	99.34	1.00%	102
Nov 12, 2025	99.30	99.95	99.02	99.95	98.36	0.63%	46
Nov 11, 2025	98.90	99.32	98.46	99.32	97.74	1.13%	28
Nov 10, 2025	97.82	98.80	97.59	98.21	96.65	-0.89%	63
Nov 7, 2025	97.83	99.76	97.41	99.10	97.52	1.84%	175
Nov 6, 2025	97.60	98.13	96.49	97.30	95.75	0.97%	163
Nov 5, 2025	98.37	98.76	96.37	96.37	94.84	-1.14%	36
Nov 4, 2025	96.91	97.82	96.91	97.48	95.93	1.36%	319
Nov 3, 2025	97.18	97.18	95.77	96.18	94.65	-1.12%	250
Oct 31, 2025	97.24	97.26	96.21	97.26	95.71	-0.64%	40
Oct 30, 2025	97.02	98.68	97.02	97.89	96.33	0.43%	12
Oct 29, 2025	98.21	98.52	97.24	97.47	95.92	-1.19%	39
Oct 28, 2025	98.93	99.63	98.64	98.64	97.07	-1.21%	1,212
Oct 27, 2025	99.31	100.24	99.12	99.85	98.26	-0.34%	24,168
Oct 24, 2025	101.36	101.46	100.15	100.19	98.60	-0.71%	66
Oct 23, 2025	102.13	102.70	100.42	100.91	99.30	-1.60%	80
Oct 22, 2025	101.28	102.80	100.98	102.55	100.92	1.34%	79
Oct 21, 2025	102.00	102.00	101.06	101.19	99.58	-0.43%	42
Oct 20, 2025	101.95	101.95	100.94	101.63	100.01	1.05%	26
Oct 17, 2025	101.51	101.91	100.58	100.58	98.98	-1.14%	359
Oct 16, 2025	102.40	102.91	101.74	101.74	100.12	-0.24%	79
Oct 15, 2025	101.86	102.65	101.67	101.98	100.36	0.12%	1,566
Oct 14, 2025	100.03	102.70	100.03	101.85	100.23	1.06%	175
Oct 13, 2025	101.79	101.89	100.35	100.78	99.18	-1.18%	37