Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	95.84	95.84	95.84	95.84	95.84	-0.17%	-
Mar 3, 2026	96.00	96.00	96.00	96.00	96.00	-0.27%	-
Mar 2, 2026	96.26	96.26	96.26	96.26	96.26	1.48%	-
Feb 27, 2026	94.86	94.86	94.86	94.86	94.86	0.51%	-
Feb 26, 2026	94.38	94.38	94.38	94.38	94.38	0.40%	-
Feb 25, 2026	94.14	94.14	94.14	94.00	94.00	0.09%	1
Feb 24, 2026	93.80	93.80	93.80	93.92	93.92	-0.91%	1
Feb 23, 2026	97.24	97.24	97.24	94.78	94.78	1.09%	1
Feb 20, 2026	93.76	93.76	93.76	93.76	93.76	-1.24%	-
Feb 19, 2026	94.94	94.94	94.94	94.94	94.94	0.89%	-
Feb 18, 2026	94.10	94.10	94.10	94.10	94.10	-5.88%	-
Feb 17, 2026	99.98	99.98	99.98	99.98	99.98	-2.65%	-
Feb 16, 2026	99.04	99.04	99.04	102.70	101.92	7.25%	1
Feb 13, 2026	95.04	95.04	95.04	95.76	95.04	0.80%	-
Feb 12, 2026	94.28	94.28	94.28	95.00	94.28	3.64%	-
Feb 11, 2026	90.97	90.97	90.97	91.66	90.97	1.19%	-
Feb 10, 2026	89.90	89.90	89.90	90.58	89.90	1.05%	-
Feb 9, 2026	88.96	88.96	88.96	89.64	88.96	-1.26%	-
Feb 6, 2026	90.09	90.09	90.09	90.78	90.09	-2.05%	-
Feb 5, 2026	91.98	91.98	91.98	92.68	91.98	0.70%	-
Feb 4, 2026	91.84	91.84	91.84	92.04	91.34	1.70%	4
Feb 3, 2026	89.82	89.82	89.82	90.50	89.82	1.43%	-
Feb 2, 2026	88.55	88.55	88.55	89.22	88.55	0.56%	-
Jan 30, 2026	88.05	88.05	88.05	88.72	88.05	-0.27%	-
Jan 29, 2026	88.29	88.29	88.29	88.96	88.29	-0.20%	-
Jan 28, 2026	88.47	88.47	88.47	89.14	88.47	1.90%	-
Jan 27, 2026	86.82	86.82	86.82	87.48	86.82	-0.91%	-
Jan 26, 2026	87.61	87.61	87.61	88.28	87.61	0.05%	-
Jan 23, 2026	87.57	87.57	87.57	88.24	87.57	0.52%	-
Jan 22, 2026	87.12	87.12	87.12	87.78	87.12	-1.33%	-
Jan 21, 2026	88.29	88.29	88.29	88.96	88.29	-0.22%	-
Jan 20, 2026	88.49	88.49	88.49	89.16	88.49	0.86%	-
Jan 19, 2026	87.73	87.73	87.73	88.40	87.73	-0.50%	-
Jan 16, 2026	88.17	88.17	88.17	88.84	88.17	1.16%	-
Jan 15, 2026	87.16	87.16	87.16	87.82	87.16	1.22%	-
Jan 14, 2026	86.10	86.10	86.10	86.76	86.10	2.34%	-
Jan 13, 2026	84.14	84.14	84.14	84.78	84.14	-0.96%	-
Jan 12, 2026	84.95	84.95	84.95	85.60	84.95	-0.44%	-
Jan 9, 2026	85.33	85.33	85.33	85.98	85.33	-0.05%	-
Jan 8, 2026	85.37	85.37	85.37	86.02	85.37	1.03%	-
Jan 7, 2026	84.50	84.50	84.50	85.14	84.50	0.85%	-
Jan 6, 2026	83.78	83.78	83.78	84.42	83.78	1.20%	-
Jan 5, 2026	85.08	85.08	85.08	83.42	82.79	-1.81%	3
Jan 2, 2026	84.32	84.32	84.32	84.96	84.32	0.09%	-
Dec 30, 2025	84.24	84.24	84.24	84.88	84.24	-0.07%	-
Dec 29, 2025	84.86	84.86	84.86	84.94	84.30	1.00%	3
Dec 23, 2025	83.46	83.46	83.46	84.10	83.46	0.45%	-
Dec 22, 2025	83.09	83.09	83.09	83.72	83.09	-1.32%	-
Dec 19, 2025	84.20	84.20	84.20	84.84	84.20	-0.19%	-
Dec 18, 2025	84.36	84.36	84.36	85.00	84.36	-0.23%	-