Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	94.96	94.96	94.96	94.96	94.96	0.64%	-
Feb 19, 2026	94.36	94.36	94.36	94.36	94.36	-1.61%	-
Feb 18, 2026	95.90	95.90	95.90	95.90	95.90	0.06%	-
Feb 17, 2026	95.84	95.84	95.84	95.84	95.09	0.17%	-
Feb 16, 2026	95.68	95.68	95.68	95.68	94.93	1.77%	-
Feb 13, 2026	94.02	94.02	94.02	94.02	93.28	1.82%	-
Feb 12, 2026	92.34	92.34	92.34	92.34	91.62	1.74%	-
Feb 11, 2026	90.76	90.76	90.76	90.76	90.05	1.54%	-
Feb 10, 2026	89.38	89.38	89.38	89.38	88.68	-1.06%	-
Feb 9, 2026	90.34	90.34	90.34	90.34	89.63	-1.93%	-
Feb 6, 2026	92.10	92.12	92.10	92.12	91.40	-0.41%	50
Feb 5, 2026	91.60	92.50	91.60	92.50	91.78	1.00%	50
Feb 4, 2026	90.58	91.58	90.58	91.58	90.86	0.64%	27
Feb 3, 2026	89.00	91.00	89.00	91.00	90.29	1.34%	60
Feb 2, 2026	89.80	89.80	89.80	89.80	89.10	1.17%	-
Jan 30, 2026	88.76	88.76	88.76	88.76	88.07	1.46%	-
Jan 29, 2026	87.48	87.48	87.48	87.48	86.80	-0.05%	-
Jan 28, 2026	87.52	87.52	87.52	87.52	86.83	0.07%	-
Jan 27, 2026	87.84	87.84	87.46	87.46	86.78	0.07%	35
Jan 26, 2026	87.40	87.40	87.40	87.40	86.72	-0.25%	-
Jan 23, 2026	87.62	87.62	87.62	87.62	86.93	-1.24%	-
Jan 22, 2026	88.60	88.72	88.60	88.72	88.03	-0.74%	6
Jan 21, 2026	89.38	89.38	89.38	89.38	88.68	0.56%	-
Jan 20, 2026	88.88	88.88	88.88	88.88	88.18	-0.18%	-
Jan 19, 2026	89.04	89.04	89.04	89.04	88.34	1.07%	-
Jan 16, 2026	88.08	88.10	88.08	88.10	87.41	0.78%	50
Jan 15, 2026	87.00	87.42	87.00	87.42	86.74	1.86%	30
Jan 14, 2026	85.82	85.82	85.82	85.82	85.15	1.54%	-
Jan 13, 2026	84.52	84.52	84.52	84.52	83.86	-0.28%	-
Jan 12, 2026	84.76	84.76	84.76	84.76	84.10	-1.19%	-
Jan 9, 2026	85.78	85.78	85.78	85.78	85.11	1.08%	-
Jan 8, 2026	84.86	84.86	84.86	84.86	84.20	0.19%	-
Jan 7, 2026	84.70	84.70	84.70	84.70	84.04	1.22%	-
Jan 6, 2026	83.68	83.68	83.68	83.68	83.02	-1.76%	-
Jan 5, 2026	85.30	85.30	85.18	85.18	84.51	1.02%	51
Jan 2, 2026	84.32	84.32	84.32	84.32	83.66	0.02%	-
Dec 30, 2025	84.30	84.30	84.30	84.30	83.64	0.14%	-
Dec 29, 2025	84.18	84.18	84.18	84.18	83.52	0.79%	-
Dec 23, 2025	83.52	83.52	83.52	83.52	82.87	-0.33%	-
Dec 22, 2025	83.44	83.80	83.44	83.80	83.14	-1.57%	50
Dec 19, 2025	85.10	85.14	85.10	85.14	84.47	-0.14%	20
Dec 18, 2025	85.06	85.26	85.06	85.26	84.59	1.19%	20
Dec 17, 2025	84.26	84.26	84.26	84.26	83.60	0.79%	-
Dec 16, 2025	84.44	84.44	83.60	83.60	82.95	0.89%	2,000
Dec 15, 2025	82.86	82.86	82.86	82.86	82.21	1.97%	-
Dec 12, 2025	81.26	81.26	81.26	81.26	80.62	-0.22%	-
Dec 11, 2025	81.44	81.44	81.44	81.44	80.80	-0.85%	-
Dec 10, 2025	82.14	82.14	82.14	82.14	81.50	0.49%	-
Dec 9, 2025	81.74	81.74	81.74	81.74	81.10	-1.04%	-
Dec 8, 2025	82.60	82.60	82.60	82.60	81.95	0.36%	-