Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	94.80	94.92	94.80	94.92	94.92	0.74%	23
Feb 26, 2026	94.22	94.22	94.22	94.22	94.22	0.23%	-
Feb 25, 2026	93.72	94.00	93.72	94.00	94.00	-0.02%	10
Feb 24, 2026	94.02	94.02	94.02	94.02	94.02	-0.93%	-
Feb 23, 2026	93.06	94.90	93.06	94.90	94.90	1.37%	110
Feb 20, 2026	93.62	93.62	93.62	93.62	93.62	-1.43%	-
Feb 19, 2026	95.00	95.00	94.98	94.98	94.98	0.98%	1
Feb 18, 2026	94.06	94.06	94.06	94.06	94.06	-2.39%	-
Feb 17, 2026	96.36	96.36	96.36	96.36	95.61	3.81%	-
Feb 12, 2026	92.82	92.82	92.82	92.82	92.10	1.20%	91
Feb 11, 2026	91.72	91.72	91.72	91.72	91.01	1.04%	-
Feb 10, 2026	90.78	90.78	90.78	90.78	90.07	1.52%	-
Feb 9, 2026	89.42	89.42	89.42	89.42	88.72	-1.35%	-
Feb 6, 2026	91.20	91.20	90.64	90.64	89.93	-2.22%	43
Feb 5, 2026	92.70	92.70	92.70	92.70	91.98	0.63%	-
Feb 4, 2026	92.12	92.12	92.12	92.12	91.40	1.59%	-
Feb 3, 2026	90.68	90.68	90.68	90.68	89.97	1.59%	-
Feb 2, 2026	89.26	89.26	89.26	89.26	88.56	0.61%	35
Jan 30, 2026	89.00	89.00	88.72	88.72	88.03	-0.18%	11
Jan 29, 2026	88.46	88.88	88.46	88.88	88.19	-0.18%	10
Jan 28, 2026	89.04	89.04	89.04	89.04	88.35	1.60%	-
Jan 27, 2026	88.06	88.06	87.64	87.64	86.96	-0.59%	2
Jan 26, 2026	87.26	88.16	87.26	88.16	87.47	-0.05%	40
Jan 23, 2026	88.38	88.38	88.20	88.20	87.51	0.57%	1
Jan 22, 2026	88.62	88.62	87.70	87.70	87.02	-1.50%	7
Jan 21, 2026	89.74	89.74	88.52	89.04	88.35	-0.22%	111
Jan 20, 2026	88.96	89.24	88.96	89.24	88.55	0.34%	44
Jan 16, 2026	87.72	88.94	87.72	88.94	88.25	4.98%	30
Jan 13, 2026	84.72	84.72	84.72	84.72	84.06	-0.84%	-
Jan 12, 2026	85.44	85.44	85.44	85.44	84.77	-0.51%	-
Jan 9, 2026	86.74	86.74	85.88	85.88	85.21	-0.21%	3
Jan 8, 2026	85.58	86.06	85.58	86.06	85.39	1.03%	20
Jan 7, 2026	84.90	85.18	84.90	85.18	84.52	0.92%	11
Jan 6, 2026	84.40	84.40	84.40	84.40	83.74	1.39%	-
Jan 5, 2026	84.22	84.22	83.24	83.24	82.59	-1.86%	60
Jan 2, 2026	84.78	84.82	84.78	84.82	84.16	0.21%	21
Dec 30, 2025	84.98	84.98	84.64	84.64	83.98	-0.35%	24
Dec 29, 2025	83.90	84.94	83.90	84.94	84.28	1.17%	3
Dec 23, 2025	83.96	83.96	83.96	83.96	83.31	0.26%	-
Dec 22, 2025	82.90	83.74	82.90	83.74	83.09	-1.09%	56
Dec 19, 2025	84.66	84.66	84.66	84.66	84.00	-0.54%	-
Dec 18, 2025	85.12	85.12	85.12	85.12	84.46	0.02%	-
Dec 17, 2025	84.92	85.10	84.92	85.10	84.44	1.31%	30
Dec 16, 2025	83.14	84.60	83.14	84.00	83.35	0.65%	705
Dec 15, 2025	83.46	83.46	83.46	83.46	82.81	0.31%	-
Dec 12, 2025	81.50	83.20	81.50	83.20	82.55	1.51%	55
Dec 11, 2025	81.84	81.96	81.84	81.96	81.32	-0.27%	18
Dec 10, 2025	82.18	82.18	82.18	82.18	81.54	-0.72%	-
Dec 9, 2025	82.78	82.78	82.78	82.78	82.14	0.63%	30
Dec 8, 2025	83.08	83.08	82.26	82.26	81.62	-0.58%	67