Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	99.46	100.07	97.89	97.89	97.89	-2.02%	137
Aug 27, 2025	99.67	99.97	99.50	99.91	99.91	0.20%	433
Aug 26, 2025	100.12	100.46	99.55	99.71	99.71	-0.76%	200
Aug 25, 2025	101.23	101.24	100.28	100.47	100.47	-1.01%	17
Aug 22, 2025	102.53	102.53	100.91	101.50	101.50	0.02%	108
Aug 21, 2025	101.56	102.20	101.25	101.48	101.48	-0.37%	122
Aug 20, 2025	102.26	102.98	101.39	101.86	101.86	0.76%	42
Aug 19, 2025	99.68	101.10	99.68	101.10	101.10	1.19%	224
Aug 18, 2025	100.85	101.00	99.84	99.91	99.91	-0.42%	23,220
Aug 15, 2025	101.45	102.14	100.14	100.33	100.33	-3.14%	81
Aug 14, 2025	103.10	103.69	102.83	103.58	103.58	0.37%	4
Aug 13, 2025	102.78	103.20	102.33	103.20	103.20	0.41%	31
Aug 12, 2025	104.44	104.44	102.77	102.77	101.93	-0.47%	59
Aug 11, 2025	103.55	104.60	103.25	103.25	102.40	-1.21%	72
Aug 8, 2025	104.95	105.96	104.31	104.52	103.66	-0.24%	92
Aug 7, 2025	104.21	105.04	103.40	104.77	103.91	0.37%	68
Aug 6, 2025	104.39	104.99	103.88	104.38	103.53	-0.49%	153
Aug 5, 2025	105.37	106.04	104.87	104.90	104.04	-0.32%	198
Aug 4, 2025	104.84	105.33	104.45	105.24	104.38	0.59%	10,157
Aug 1, 2025	104.90	104.93	103.68	104.62	103.76	1.47%	538
Jul 31, 2025	102.28	103.10	101.55	103.10	102.25	0.01%	20
Jul 30, 2025	102.14	103.26	101.84	103.09	102.24	1.50%	95
Jul 29, 2025	101.40	102.06	100.80	101.57	100.73	0.64%	363
Jul 28, 2025	101.07	102.16	100.71	100.92	100.09	-0.86%	287
Jul 25, 2025	102.35	102.47	101.64	101.80	100.96	-0.11%	31
Jul 24, 2025	102.80	102.81	101.88	101.91	101.07	-0.60%	152
Jul 23, 2025	103.55	103.90	102.45	102.52	101.68	-1.03%	21
Jul 22, 2025	102.55	104.07	102.20	103.59	102.74	0.92%	445
Jul 21, 2025	101.26	102.72	100.97	102.65	101.81	1.77%	242
Jul 18, 2025	100.94	101.51	100.55	100.87	100.04	0.60%	134
Jul 17, 2025	100.13	100.79	100.12	100.26	99.44	0.40%	215
Jul 16, 2025	99.78	100.40	99.55	99.86	99.04	-0.60%	59
Jul 15, 2025	100.20	100.98	100.20	100.46	99.63	-0.60%	30
Jul 14, 2025	100.76	101.71	100.30	101.07	100.24	0.72%	228
Jul 11, 2025	100.46	100.79	99.75	100.35	99.53	-0.81%	1,306
Jul 10, 2025	99.49	101.17	99.12	101.17	100.34	1.16%	56
Jul 9, 2025	99.77	100.01	98.96	100.01	99.18	0.72%	86
Jul 8, 2025	98.55	99.65	98.44	99.29	98.48	-0.33%	2,076
Jul 7, 2025	100.31	100.50	99.50	99.62	98.80	-0.69%	977
Jul 3, 2025	100.00	100.74	99.81	100.31	99.49	0.76%	219
Jul 2, 2025	100.11	101.05	99.55	99.55	98.73	-1.31%	11
Jul 1, 2025	100.35	101.31	99.80	100.87	100.04	1.29%	5,641
Jun 30, 2025	99.50	99.98	98.78	99.59	98.77	1.25%	108
Jun 27, 2025	98.46	98.62	97.98	98.35	97.55	0.08%	145
Jun 26, 2025	98.60	98.60	98.01	98.28	97.47	0.08%	68
Jun 25, 2025	99.39	99.66	97.50	98.20	97.39	-2.17%	1,725
Jun 24, 2025	100.69	101.25	100.36	100.38	99.56	-1.10%	99
Jun 23, 2025	101.77	101.93	101.10	101.50	100.67	0.10%	24
Jun 20, 2025	100.67	101.51	100.60	101.40	100.57	0.51%	728
Jun 18, 2025	101.17	101.69	100.82	100.89	100.06	-0.77%	208