Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	109.75	113.38	108.65	111.92	111.92	1.69%	36
Feb 20, 2026	113.42	113.70	109.05	110.06	110.06	-1.63%	771
Feb 19, 2026	111.61	113.02	110.61	111.88	111.88	0.49%	239
Feb 18, 2026	113.50	113.93	111.09	111.33	111.33	-1.90%	238
Feb 17, 2026	114.00	115.50	112.87	113.49	112.61	-0.31%	178
Feb 13, 2026	112.72	113.84	111.03	113.84	112.95	1.21%	66
Feb 12, 2026	109.23	112.64	109.23	112.48	111.61	2.97%	361
Feb 11, 2026	110.19	110.19	107.71	109.24	108.39	-0.19%	149
Feb 10, 2026	107.25	109.45	106.05	109.45	108.60	2.88%	18
Feb 9, 2026	107.00	108.83	106.00	106.39	105.56	-0.89%	218
Feb 6, 2026	110.00	110.61	107.04	107.34	106.51	-1.46%	43
Feb 5, 2026	108.78	110.13	107.81	108.93	108.08	-0.57%	27
Feb 4, 2026	106.95	109.55	106.95	109.55	108.70	1.86%	32
Feb 3, 2026	104.00	107.75	104.00	107.55	106.71	2.73%	164
Feb 2, 2026	108.25	108.25	104.69	104.69	103.88	-1.62%	119
Jan 30, 2026	102.44	106.99	102.44	106.41	105.58	1.04%	79
Jan 29, 2026	105.78	106.45	104.72	105.31	104.49	-0.32%	16
Jan 28, 2026	105.96	106.34	105.31	105.65	104.83	0.48%	230
Jan 27, 2026	104.10	105.15	104.10	105.15	104.33	0.45%	29
Jan 26, 2026	103.87	105.40	103.37	104.67	103.86	0.88%	111
Jan 23, 2026	102.78	104.11	102.78	103.76	102.96	0.45%	71
Jan 22, 2026	104.38	104.38	102.83	103.30	102.50	-0.53%	17
Jan 21, 2026	103.38	105.64	103.22	103.85	103.04	-0.72%	49
Jan 20, 2026	103.66	105.47	103.44	104.60	103.79	1.05%	312
Jan 16, 2026	103.06	103.51	101.86	103.51	102.70	1.11%	48
Jan 15, 2026	101.93	102.37	100.56	102.37	101.57	0.64%	83
Jan 14, 2026	101.11	101.72	101.11	101.72	100.93	3.03%	70
Jan 13, 2026	98.34	99.58	98.15	98.73	97.96	-0.94%	7
Jan 12, 2026	98.98	100.44	98.86	99.67	98.89	-0.43%	78
Jan 9, 2026	98.97	100.89	98.97	100.10	99.32	-0.24%	23
Jan 8, 2026	100.21	101.27	98.68	100.34	99.56	0.76%	1,539
Jan 7, 2026	99.32	100.11	98.39	99.58	98.81	0.68%	7,326
Jan 6, 2026	99.05	99.08	97.96	98.91	98.14	1.68%	710
Jan 5, 2026	99.21	100.70	97.28	97.28	96.52	-3.02%	2,516
Jan 2, 2026	99.92	100.31	98.54	100.31	99.53	0.93%	77
Dec 31, 2025	100.84	100.84	99.33	99.39	98.62	-0.43%	15
Dec 30, 2025	99.35	100.07	99.02	99.82	99.04	-0.20%	6
Dec 29, 2025	98.58	100.02	98.58	100.02	99.24	0.82%	177
Dec 24, 2025	98.20	99.35	98.20	99.21	98.44	0.29%	24
Dec 23, 2025	98.74	99.25	97.71	98.92	98.15	0.55%	101
Dec 22, 2025	98.67	98.67	97.07	98.38	97.61	-0.86%	91
Dec 19, 2025	99.15	100.40	99.10	99.23	98.46	-0.48%	36
Dec 18, 2025	99.80	100.82	99.20	99.71	98.94	-0.25%	94
Dec 17, 2025	100.28	100.28	98.51	99.96	99.18	0.96%	22
Dec 16, 2025	99.79	99.92	98.71	99.01	98.24	0.59%	608
Dec 15, 2025	96.47	98.57	96.47	98.43	97.66	0.61%	557
Dec 12, 2025	96.06	97.83	95.12	97.83	97.07	2.33%	23
Dec 11, 2025	95.78	96.90	95.29	95.60	94.86	-0.22%	15
Dec 10, 2025	96.25	96.25	95.28	95.81	95.06	-0.42%	50
Dec 9, 2025	95.60	96.65	95.13	96.21	95.46	0.57%	823