Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	89.40	90.50	89.30	90.50	90.50	1.53%	-
Feb 2, 2026	90.54	90.70	89.14	89.14	89.14	0.45%	-
Jan 30, 2026	88.64	89.16	88.48	88.74	88.74	-0.27%	-
Jan 29, 2026	88.00	88.98	88.00	88.98	88.98	-0.16%	-
Jan 28, 2026	87.90	89.12	87.90	89.12	89.12	1.67%	-
Jan 27, 2026	88.44	88.44	87.54	87.66	87.66	-0.66%	-
Jan 26, 2026	87.68	88.24	87.36	88.24	88.24	-0.02%	-
Jan 23, 2026	88.00	88.26	87.78	88.26	88.26	0.57%	-
Jan 22, 2026	89.12	89.34	87.76	87.76	87.76	-1.33%	-
Jan 21, 2026	89.62	89.66	88.94	88.94	88.94	-0.27%	-
Jan 20, 2026	88.30	89.18	87.68	89.18	89.18	0.97%	26
Jan 19, 2026	88.46	88.46	88.30	88.32	88.32	-0.70%	-
Jan 16, 2026	88.64	88.94	88.06	88.94	88.94	1.34%	-
Jan 15, 2026	87.32	87.76	87.26	87.76	87.76	0.97%	-
Jan 14, 2026	85.92	86.92	84.18	86.92	86.92	2.48%	-
Jan 13, 2026	84.72	84.82	84.36	84.82	84.82	-0.82%	-
Jan 12, 2026	84.62	85.52	84.62	85.52	85.52	-0.56%	-
Jan 9, 2026	85.88	86.08	85.88	86.00	86.00	-0.02%	-
Jan 8, 2026	84.92	86.02	84.92	86.02	86.02	1.01%	-
Jan 7, 2026	84.96	85.26	84.94	85.16	85.16	0.92%	-
Jan 6, 2026	84.02	84.38	84.02	84.38	84.38	1.37%	-
Jan 5, 2026	85.78	85.82	83.24	83.24	83.24	-1.96%	-
Jan 2, 2026	84.64	84.90	84.64	84.90	84.90	0.38%	-
Dec 30, 2025	84.50	84.60	84.50	84.58	84.58	-0.47%	-
Dec 29, 2025	84.20	84.98	84.16	84.98	84.98	1.26%	-
Dec 23, 2025	83.92	83.92	83.80	83.92	83.92	0.26%	-
Dec 22, 2025	83.92	83.92	83.08	83.70	83.70	-1.20%	-
Dec 19, 2025	85.60	85.66	84.72	84.72	84.72	-0.35%	-
Dec 18, 2025	85.60	85.86	85.02	85.02	85.02	-0.16%	-
Dec 17, 2025	84.52	85.16	84.26	85.16	85.16	1.43%	-
Dec 16, 2025	84.16	84.42	83.96	83.96	83.96	0.50%	-
Dec 15, 2025	83.30	83.54	83.00	83.54	83.54	0.46%	-
Dec 12, 2025	81.62	83.16	81.32	83.16	83.16	1.49%	-
Dec 11, 2025	81.82	82.10	81.64	81.94	81.94	-0.17%	-
Dec 10, 2025	82.36	82.60	82.08	82.08	82.08	-0.85%	-
Dec 9, 2025	82.18	82.78	81.90	82.78	82.78	0.71%	-
Dec 8, 2025	83.00	83.04	82.20	82.20	82.20	-0.68%	-
Dec 5, 2025	82.60	82.76	82.54	82.76	82.76	-0.12%	-
Dec 4, 2025	82.86	82.86	82.52	82.86	82.86	-0.31%	-
Dec 3, 2025	83.38	83.72	83.04	83.12	83.12	-1.61%	-
Dec 2, 2025	84.32	84.48	84.30	84.48	84.48	-0.47%	-
Dec 1, 2025	85.88	86.22	84.88	84.88	84.88	-1.76%	-
Nov 28, 2025	86.64	86.76	86.40	86.40	86.40	-	-
Nov 27, 2025	86.46	86.50	86.40	86.40	86.40	0.61%	-
Nov 26, 2025	85.64	85.88	85.52	85.88	85.88	-0.12%	-
Nov 25, 2025	85.92	86.34	85.74	85.98	85.98	-1.10%	-
Nov 24, 2025	87.14	87.14	86.60	86.94	86.94	-2.51%	-
Nov 21, 2025	87.58	89.18	86.88	89.18	89.18	1.85%	-
Nov 20, 2025	86.54	87.56	86.28	87.56	87.56	0.85%	-
Nov 19, 2025	87.50	88.44	86.82	86.82	86.82	-1.96%	-