Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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