Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	103.75	105.00	102.61	103.64	102.79	0.16%	197
Nov 17, 2025	102.17	103.51	101.83	103.48	102.63	1.65%	83
Nov 14, 2025	101.18	102.04	101.08	101.80	100.96	0.84%	130
Nov 13, 2025	100.06	101.09	99.61	100.95	100.12	1.00%	102
Nov 12, 2025	99.30	99.95	99.02	99.95	99.13	0.63%	46
Nov 11, 2025	98.90	99.32	98.46	99.32	98.50	1.13%	28
Nov 10, 2025	97.82	98.80	97.59	98.21	97.40	-0.89%	63
Nov 7, 2025	97.83	99.76	97.41	99.10	98.28	1.84%	175
Nov 6, 2025	97.60	98.13	96.49	97.30	96.50	0.97%	163
Nov 5, 2025	98.37	98.76	96.37	96.37	95.58	-1.14%	36
Nov 4, 2025	96.91	97.82	96.91	97.48	96.68	1.36%	319
Nov 3, 2025	97.18	97.18	95.77	96.18	95.38	-1.12%	250
Oct 31, 2025	97.24	97.26	96.21	97.26	96.46	-0.64%	40
Oct 30, 2025	97.02	98.68	97.02	97.89	97.08	0.43%	12
Oct 29, 2025	98.21	98.52	97.24	97.47	96.67	-1.19%	39
Oct 28, 2025	98.93	99.63	98.64	98.64	97.83	-1.21%	1,212
Oct 27, 2025	99.31	100.24	99.12	99.85	99.03	-0.34%	24,168
Oct 24, 2025	101.36	101.46	100.15	100.19	99.36	-0.71%	66
Oct 23, 2025	102.13	102.70	100.42	100.91	100.08	-1.60%	80
Oct 22, 2025	101.28	102.80	100.98	102.55	101.71	1.34%	79
Oct 21, 2025	102.00	102.00	101.06	101.19	100.36	-0.43%	42
Oct 20, 2025	101.95	101.95	100.94	101.63	100.79	1.05%	26
Oct 17, 2025	101.51	101.91	100.58	100.58	99.75	-1.14%	359
Oct 16, 2025	102.40	102.91	101.74	101.74	100.90	-0.24%	79
Oct 15, 2025	101.86	102.65	101.67	101.98	101.14	0.12%	1,566
Oct 14, 2025	100.03	102.70	100.03	101.85	101.01	1.06%	175
Oct 13, 2025	101.79	101.89	100.35	100.78	99.95	-1.18%	37
Oct 10, 2025	100.26	102.37	100.26	101.99	101.15	0.65%	294
Oct 9, 2025	100.61	102.15	100.61	101.33	100.50	0.92%	547
Oct 8, 2025	101.04	101.04	99.54	100.41	99.58	0.32%	53
Oct 7, 2025	99.62	100.09	98.89	100.09	99.27	1.22%	8
Oct 6, 2025	98.67	99.08	98.40	98.89	98.08	-0.14%	134
Oct 3, 2025	98.06	99.13	97.64	99.03	98.21	1.12%	37
Oct 2, 2025	97.71	98.69	97.71	97.93	97.12	-0.80%	42
Oct 1, 2025	99.33	100.50	98.72	98.72	97.91	-1.14%	219
Sep 30, 2025	100.09	100.18	99.42	99.86	99.04	0.47%	40
Sep 29, 2025	99.57	99.87	98.75	99.39	98.58	0.08%	351
Sep 26, 2025	99.10	99.71	98.19	99.31	98.49	1.00%	97
Sep 25, 2025	99.50	99.63	98.33	98.33	97.52	-0.73%	140
Sep 24, 2025	98.50	99.05	98.20	99.05	98.23	1.39%	288
Sep 23, 2025	96.65	97.69	96.30	97.69	96.89	1.16%	596
Sep 22, 2025	96.38	96.67	96.23	96.57	95.78	0.31%	8,411
Sep 19, 2025	96.20	96.58	95.92	96.27	95.48	-0.32%	73