Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	97.83	99.76	97.41	99.10	99.10	1.84%	175
Nov 6, 2025	97.60	98.13	96.49	97.30	97.30	0.97%	163
Nov 5, 2025	98.37	98.76	96.37	96.37	96.37	-1.14%	36
Nov 4, 2025	96.91	97.82	96.91	97.48	97.48	1.36%	319
Nov 3, 2025	97.18	97.18	95.77	96.18	96.18	-1.12%	250
Oct 31, 2025	97.24	97.26	96.21	97.26	97.26	-0.64%	40
Oct 30, 2025	97.02	98.68	97.02	97.89	97.89	0.43%	12
Oct 29, 2025	98.21	98.52	97.24	97.47	97.47	-1.19%	39
Oct 28, 2025	98.93	99.63	98.64	98.64	98.64	-1.21%	1,212
Oct 27, 2025	99.31	100.24	99.12	99.85	99.85	-0.34%	24,168
Oct 24, 2025	101.36	101.46	100.15	100.19	100.19	-0.71%	66
Oct 23, 2025	102.13	102.70	100.42	100.91	100.91	-1.60%	80
Oct 22, 2025	101.28	102.80	100.98	102.55	102.55	1.34%	79
Oct 21, 2025	102.00	102.00	101.06	101.19	101.19	-0.43%	42
Oct 20, 2025	101.95	101.95	100.94	101.63	101.63	1.05%	26
Oct 17, 2025	101.51	101.91	100.58	100.58	100.58	-1.14%	359
Oct 16, 2025	102.40	102.91	101.74	101.74	101.74	-0.24%	79
Oct 15, 2025	101.86	102.65	101.67	101.98	101.98	0.12%	1,566
Oct 14, 2025	100.03	102.70	100.03	101.85	101.85	1.06%	175
Oct 13, 2025	101.79	101.89	100.35	100.78	100.78	-1.18%	37
Oct 10, 2025	100.26	102.37	100.26	101.99	101.99	0.65%	294
Oct 9, 2025	100.61	102.15	100.61	101.33	101.33	0.92%	547
Oct 8, 2025	101.04	101.04	99.54	100.41	100.41	0.32%	53
Oct 7, 2025	99.62	100.09	98.89	100.09	100.09	1.22%	8
Oct 6, 2025	98.67	99.08	98.40	98.89	98.89	-0.14%	134
Oct 3, 2025	98.06	99.13	97.64	99.03	99.03	1.12%	37
Oct 2, 2025	97.71	98.69	97.71	97.93	97.93	-0.80%	42
Oct 1, 2025	99.33	100.50	98.72	98.72	98.72	-1.14%	219
Sep 30, 2025	100.09	100.18	99.42	99.86	99.86	0.47%	40
Sep 29, 2025	99.57	99.87	98.75	99.39	99.39	0.08%	351
Sep 26, 2025	99.10	99.71	98.19	99.31	99.31	1.00%	97
Sep 25, 2025	99.50	99.63	98.33	98.33	98.33	-0.73%	140
Sep 24, 2025	98.50	99.05	98.20	99.05	99.05	1.39%	288
Sep 23, 2025	96.65	97.69	96.30	97.69	97.69	1.16%	596
Sep 22, 2025	96.38	96.67	96.23	96.57	96.57	0.31%	8,411
Sep 19, 2025	96.20	96.58	95.92	96.27	96.27	-0.32%	73
Sep 18, 2025	95.88	96.58	95.74	96.58	96.58	0.08%	25
Sep 17, 2025	96.03	97.24	96.01	96.50	96.50	1.00%	92
Sep 16, 2025	97.46	97.46	95.54	95.54	95.54	-1.81%	692
Sep 15, 2025	97.70	97.70	97.01	97.30	97.30	-0.39%	66
Sep 12, 2025	97.90	98.19	97.38	97.68	97.68	0.66%	30
Sep 11, 2025	96.71	97.12	96.71	97.04	97.04	0.46%	15
Sep 10, 2025	96.97	97.21	96.48	96.59	96.59	-0.45%	30
Sep 9, 2025	96.89	97.03	96.21	97.03	97.03	0.01%	9,718
Sep 8, 2025	97.87	98.14	96.86	97.02	97.02	-0.50%	15
Sep 5, 2025	97.82	98.77	97.50	97.50	97.50	-0.08%	143
Sep 4, 2025	98.75	98.75	97.58	97.58	97.58	0.82%	228
Sep 3, 2025	96.84	97.35	96.79	96.79	96.79	0.06%	45
Sep 2, 2025	98.06	98.55	96.73	96.73	96.73	-1.77%	578
Aug 29, 2025	98.37	98.59	98.00	98.48	98.48	0.60%	10