Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	104.00	107.05	104.00	106.38	-	1.61%	133
Feb 2, 2026	108.25	108.25	104.69	104.69	104.69	-1.62%	119
Jan 30, 2026	102.44	106.99	102.44	106.41	106.41	1.04%	79
Jan 29, 2026	105.78	106.45	104.72	105.31	105.31	-0.32%	16
Jan 28, 2026	105.96	106.34	105.31	105.65	105.65	0.48%	230
Jan 27, 2026	104.10	105.15	104.10	105.15	105.15	0.45%	29
Jan 26, 2026	103.87	105.40	103.37	104.67	104.67	0.88%	111
Jan 23, 2026	102.78	104.11	102.78	103.76	103.76	0.45%	71
Jan 22, 2026	104.38	104.38	102.83	103.30	103.30	-0.53%	17
Jan 21, 2026	103.38	105.64	103.22	103.85	103.85	-0.72%	49
Jan 20, 2026	103.66	105.47	103.44	104.60	104.60	1.05%	312
Jan 16, 2026	103.06	103.51	101.86	103.51	103.51	1.11%	48
Jan 15, 2026	101.93	102.37	100.56	102.37	102.37	0.64%	83
Jan 14, 2026	101.11	101.72	101.11	101.72	101.72	3.03%	70
Jan 13, 2026	98.34	99.58	98.15	98.73	98.73	-0.94%	7
Jan 12, 2026	98.98	100.44	98.86	99.67	99.67	-0.43%	78
Jan 9, 2026	98.97	100.89	98.97	100.10	100.10	-0.24%	23
Jan 8, 2026	100.21	101.27	98.68	100.34	100.34	0.76%	1,539
Jan 7, 2026	99.32	100.11	98.39	99.58	99.58	0.68%	7,326
Jan 6, 2026	99.05	99.08	97.96	98.91	98.91	1.68%	710
Jan 5, 2026	99.21	100.70	97.28	97.28	97.28	-3.02%	2,516
Jan 2, 2026	99.92	100.31	98.54	100.31	100.31	0.93%	77
Dec 31, 2025	100.84	100.84	99.33	99.39	99.39	-0.43%	15
Dec 30, 2025	99.35	100.07	99.02	99.82	99.82	-0.20%	6
Dec 29, 2025	98.58	100.02	98.58	100.02	100.02	0.82%	177
Dec 24, 2025	98.20	99.35	98.20	99.21	99.21	0.29%	24
Dec 23, 2025	98.74	99.25	97.71	98.92	98.92	0.55%	101
Dec 22, 2025	98.67	98.67	97.07	98.38	98.38	-0.86%	91
Dec 19, 2025	99.15	100.40	99.10	99.23	99.23	-0.48%	36
Dec 18, 2025	99.80	100.82	99.20	99.71	99.71	-0.25%	94
Dec 17, 2025	100.28	100.28	98.51	99.96	99.96	0.96%	22
Dec 16, 2025	99.79	99.92	98.71	99.01	99.01	0.59%	608
Dec 15, 2025	96.47	98.57	96.47	98.43	98.43	0.61%	557
Dec 12, 2025	96.06	97.83	95.12	97.83	97.83	2.33%	23
Dec 11, 2025	95.78	96.90	95.29	95.60	95.60	-0.22%	15
Dec 10, 2025	96.25	96.25	95.28	95.81	95.81	-0.42%	50
Dec 9, 2025	95.60	96.65	95.13	96.21	96.21	0.57%	823
Dec 8, 2025	96.80	96.97	95.09	95.66	95.66	-0.55%	54
Dec 5, 2025	96.48	96.48	95.79	96.19	96.19	0.04%	62
Dec 4, 2025	96.88	97.09	96.10	96.15	96.15	-0.23%	66
Dec 3, 2025	96.99	98.11	96.23	96.37	96.37	-0.54%	328
Dec 2, 2025	97.90	98.23	96.13	96.89	96.89	-1.57%	1,929
Dec 1, 2025	100.31	100.63	98.43	98.43	98.43	-1.78%	246
Nov 28, 2025	100.51	100.67	99.99	100.21	100.21	0.43%	132
Nov 26, 2025	98.59	99.78	98.59	99.78	99.78	0.87%	103
Nov 25, 2025	99.00	100.26	98.75	98.92	98.92	-0.69%	429
Nov 24, 2025	101.00	101.00	98.81	99.61	99.61	-3.38%	325
Nov 21, 2025	101.31	103.09	101.01	103.09	103.09	2.09%	134
Nov 20, 2025	100.27	101.11	99.97	100.98	100.98	-0.50%	36
Nov 19, 2025	102.13	102.50	100.18	101.49	101.49	-2.07%	14