Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	89.00	89.00	88.72	88.72	88.72	-0.18%	11
Jan 29, 2026	88.46	88.88	88.46	88.88	88.88	-0.18%	10
Jan 28, 2026	89.04	89.04	89.04	89.04	89.04	1.60%	-
Jan 27, 2026	88.06	88.06	87.64	87.64	87.64	-0.59%	2
Jan 26, 2026	87.26	88.16	87.26	88.16	88.16	-0.05%	40
Jan 23, 2026	88.38	88.38	88.20	88.20	88.20	0.57%	1
Jan 22, 2026	88.62	88.62	87.70	87.70	87.70	-1.50%	7
Jan 21, 2026	89.74	89.74	88.52	89.04	89.04	-0.22%	111
Jan 20, 2026	88.96	89.24	88.96	89.24	89.24	0.34%	44
Jan 16, 2026	87.72	88.94	87.72	88.94	88.94	4.98%	30
Jan 13, 2026	84.72	84.72	84.72	84.72	84.72	-0.84%	-
Jan 12, 2026	85.44	85.44	85.44	85.44	85.44	-0.51%	-
Jan 9, 2026	86.74	86.74	85.88	85.88	85.88	-0.21%	3
Jan 8, 2026	85.58	86.06	85.58	86.06	86.06	1.03%	20
Jan 7, 2026	84.90	85.18	84.90	85.18	85.18	0.92%	11
Jan 6, 2026	84.40	84.40	84.40	84.40	84.40	1.39%	-
Jan 5, 2026	84.22	84.22	83.24	83.24	83.24	-1.86%	60
Jan 2, 2026	84.78	84.82	84.78	84.82	84.82	0.21%	21
Dec 30, 2025	84.98	84.98	84.64	84.64	84.64	-0.35%	24
Dec 29, 2025	83.90	84.94	83.90	84.94	84.94	1.17%	3
Dec 23, 2025	83.96	83.96	83.96	83.96	83.96	0.26%	-
Dec 22, 2025	82.90	83.74	82.90	83.74	83.74	-1.09%	56
Dec 19, 2025	84.66	84.66	84.66	84.66	84.66	-0.54%	-
Dec 18, 2025	85.12	85.12	85.12	85.12	85.12	0.02%	-
Dec 17, 2025	84.92	85.10	84.92	85.10	85.10	1.31%	30
Dec 16, 2025	83.14	84.60	83.14	84.00	84.00	0.65%	705
Dec 15, 2025	83.46	83.46	83.46	83.46	83.46	0.31%	-
Dec 12, 2025	81.50	83.20	81.50	83.20	83.20	1.51%	55
Dec 11, 2025	81.84	81.96	81.84	81.96	81.96	-0.27%	18
Dec 10, 2025	82.18	82.18	82.18	82.18	82.18	-0.72%	-
Dec 9, 2025	82.78	82.78	82.78	82.78	82.78	0.63%	30
Dec 8, 2025	83.08	83.08	82.26	82.26	82.26	-0.58%	67
Dec 5, 2025	82.30	82.74	82.30	82.74	82.74	-0.17%	196
Dec 4, 2025	82.88	82.88	82.88	82.88	82.88	-0.24%	-
Dec 3, 2025	83.08	83.08	83.08	83.08	83.08	-1.73%	-
Dec 2, 2025	85.14	85.14	84.54	84.54	84.54	-0.40%	12
Dec 1, 2025	86.50	86.50	84.88	84.88	84.88	-1.80%	40
Nov 28, 2025	86.44	86.44	86.44	86.44	86.44	0.07%	-
Nov 27, 2025	86.38	86.38	86.38	86.38	86.38	0.61%	-
Nov 26, 2025	85.74	85.86	85.74	85.86	85.86	-0.21%	2
Nov 25, 2025	86.04	86.04	86.04	86.04	86.04	-0.35%	-
Nov 24, 2025	86.14	86.34	86.14	86.34	86.34	-3.27%	31
Nov 21, 2025	89.26	89.26	89.26	89.26	89.26	1.71%	-
Nov 20, 2025	87.76	87.76	87.76	87.76	87.76	0.97%	-
Nov 19, 2025	86.92	86.92	86.92	86.92	86.92	-2.36%	-
Nov 18, 2025	89.02	89.02	89.02	89.02	88.29	0.47%	-
Nov 17, 2025	88.60	88.60	88.60	88.60	87.87	1.47%	-
Nov 14, 2025	87.30	87.32	87.30	87.32	86.60	1.18%	1
Nov 13, 2025	86.30	86.30	86.30	86.30	85.59	0.58%	-
Nov 12, 2025	85.80	85.80	85.80	85.80	85.09	0.49%	-