Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	91.66	91.66	91.66	91.66	91.66	1.19%	-
Feb 10, 2026	90.58	90.58	90.58	90.58	90.58	1.05%	-
Feb 9, 2026	89.64	89.64	89.64	89.64	89.64	-1.26%	-
Feb 6, 2026	90.78	90.78	90.78	90.78	90.78	-2.05%	-
Feb 5, 2026	92.68	92.68	92.68	92.68	92.68	0.70%	-
Feb 4, 2026	91.84	91.84	91.84	92.04	92.04	1.70%	4
Feb 3, 2026	90.50	90.50	90.50	90.50	90.50	1.43%	-
Feb 2, 2026	89.22	89.22	89.22	89.22	89.22	0.56%	-
Jan 30, 2026	88.72	88.72	88.72	88.72	88.72	-0.27%	-
Jan 29, 2026	88.96	88.96	88.96	88.96	88.96	-0.20%	-
Jan 28, 2026	89.14	89.14	89.14	89.14	89.14	1.90%	-
Jan 27, 2026	87.48	87.48	87.48	87.48	87.48	-0.91%	-
Jan 26, 2026	88.28	88.28	88.28	88.28	88.28	0.05%	-
Jan 23, 2026	88.24	88.24	88.24	88.24	88.24	0.52%	-
Jan 22, 2026	87.78	87.78	87.78	87.78	87.78	-1.33%	-
Jan 21, 2026	88.96	88.96	88.96	88.96	88.96	-0.22%	-
Jan 20, 2026	89.16	89.16	89.16	89.16	89.16	0.86%	-
Jan 19, 2026	88.40	88.40	88.40	88.40	88.40	-0.50%	-
Jan 16, 2026	88.84	88.84	88.84	88.84	88.84	1.16%	-
Jan 15, 2026	87.82	87.82	87.82	87.82	87.82	1.22%	-
Jan 14, 2026	86.76	86.76	86.76	86.76	86.76	2.34%	-
Jan 13, 2026	84.78	84.78	84.78	84.78	84.78	-0.96%	-
Jan 12, 2026	85.60	85.60	85.60	85.60	85.60	-0.44%	-
Jan 9, 2026	85.98	85.98	85.98	85.98	85.98	-0.05%	-
Jan 8, 2026	86.02	86.02	86.02	86.02	86.02	1.03%	-
Jan 7, 2026	85.14	85.14	85.14	85.14	85.14	0.85%	-
Jan 6, 2026	84.42	84.42	84.42	84.42	84.42	1.20%	-
Jan 5, 2026	85.08	85.08	85.08	83.42	83.42	-1.81%	3
Jan 2, 2026	84.96	84.96	84.96	84.96	84.96	0.09%	-
Dec 30, 2025	84.88	84.88	84.88	84.88	84.88	-0.07%	-
Dec 29, 2025	84.86	84.86	84.86	84.94	84.94	1.00%	3
Dec 23, 2025	84.10	84.10	84.10	84.10	84.10	0.45%	-
Dec 22, 2025	83.72	83.72	83.72	83.72	83.72	-1.32%	-
Dec 19, 2025	84.84	84.84	84.84	84.84	84.84	-0.19%	-
Dec 18, 2025	85.00	85.00	85.00	85.00	85.00	-0.23%	-
Dec 17, 2025	84.86	84.86	84.86	85.20	85.20	1.43%	27
Dec 16, 2025	84.00	84.00	84.00	84.00	84.00	0.62%	-
Dec 15, 2025	86.82	86.82	86.82	83.48	83.48	0.34%	3
Dec 12, 2025	83.20	83.20	83.20	83.20	83.20	1.54%	-
Dec 11, 2025	81.94	81.94	81.94	81.94	81.94	-0.15%	-
Dec 10, 2025	82.06	82.06	82.06	82.06	82.06	-0.92%	-
Dec 9, 2025	82.82	82.82	82.82	82.82	82.82	0.71%	-
Dec 8, 2025	82.24	82.24	82.24	82.24	82.24	-0.60%	-
Dec 5, 2025	82.70	82.70	82.24	82.74	82.74	-0.24%	10
Dec 4, 2025	82.28	82.28	82.28	82.94	82.94	-0.14%	80
Dec 3, 2025	83.06	83.06	83.06	83.06	83.06	-1.59%	-
Dec 2, 2025	84.40	84.40	84.40	84.40	84.40	-0.59%	-
Dec 1, 2025	84.90	84.90	84.90	84.90	84.90	-1.74%	-
Nov 28, 2025	86.40	86.40	86.40	86.40	86.40	-0.12%	-
Nov 27, 2025	86.50	86.50	86.50	86.50	86.50	0.72%	-