Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	96.44	96.78	96.44	96.78	-	0.62%	-
Mar 3, 2026	95.22	97.46	95.22	96.18	96.18	-0.02%	17
Mar 2, 2026	95.70	96.32	95.48	96.20	96.20	1.33%	-
Feb 27, 2026	93.56	94.94	93.56	94.94	94.94	0.74%	-
Feb 26, 2026	93.90	94.34	93.90	94.24	94.24	0.36%	-
Feb 25, 2026	94.22	94.48	93.90	93.90	93.90	-0.06%	-
Feb 24, 2026	93.42	94.16	93.42	93.96	93.96	-0.82%	-
Feb 23, 2026	92.64	94.74	92.64	94.74	94.74	1.13%	-
Feb 20, 2026	94.72	96.56	93.68	93.68	93.68	-1.35%	-
Feb 19, 2026	94.72	95.64	94.38	94.96	94.96	0.91%	-
Feb 18, 2026	95.80	95.80	94.10	94.10	94.10	-1.63%	-
Feb 16, 2026	96.12	96.30	95.64	95.66	94.91	-0.17%	-
Feb 13, 2026	94.22	95.82	93.94	95.82	95.07	0.69%	-
Feb 12, 2026	92.90	95.16	92.24	95.16	94.41	3.75%	-
Feb 11, 2026	91.18	91.72	91.16	91.72	91.00	1.15%	-
Feb 10, 2026	89.60	90.68	89.60	90.68	89.97	1.32%	-
Feb 9, 2026	90.68	90.68	89.50	89.50	88.80	-1.28%	-
Feb 6, 2026	92.68	92.90	90.66	90.66	89.95	-2.14%	-
Feb 5, 2026	91.92	92.64	91.84	92.64	91.91	0.63%	-
Feb 4, 2026	90.98	92.06	90.94	92.06	91.34	1.72%	-
Feb 3, 2026	89.40	90.50	89.30	90.50	89.79	1.53%	-
Feb 2, 2026	90.54	90.70	89.14	89.14	88.44	0.45%	-
Jan 30, 2026	88.64	89.16	88.48	88.74	88.04	-0.27%	-
Jan 29, 2026	88.00	88.98	88.00	88.98	88.28	-0.16%	-
Jan 28, 2026	87.90	89.12	87.90	89.12	88.42	1.67%	-
Jan 27, 2026	88.44	88.44	87.54	87.66	86.97	-0.66%	-
Jan 26, 2026	87.68	88.24	87.36	88.24	87.55	-0.02%	-
Jan 23, 2026	88.00	88.26	87.78	88.26	87.57	0.57%	-
Jan 22, 2026	89.12	89.34	87.76	87.76	87.07	-1.33%	-
Jan 21, 2026	89.62	89.66	88.94	88.94	88.24	-0.27%	-
Jan 20, 2026	88.30	89.18	87.68	89.18	88.48	0.97%	26
Jan 19, 2026	88.46	88.46	88.30	88.32	87.63	-0.70%	-
Jan 16, 2026	88.64	88.94	88.06	88.94	88.24	1.34%	-
Jan 15, 2026	87.32	87.76	87.26	87.76	87.07	0.97%	-
Jan 14, 2026	85.92	86.92	84.18	86.92	86.24	2.48%	-
Jan 13, 2026	84.72	84.82	84.36	84.82	84.15	-0.82%	-
Jan 12, 2026	84.62	85.52	84.62	85.52	84.85	-0.56%	-
Jan 9, 2026	85.88	86.08	85.88	86.00	85.33	-0.02%	-
Jan 8, 2026	84.92	86.02	84.92	86.02	85.35	1.01%	-
Jan 7, 2026	84.96	85.26	84.94	85.16	84.49	0.92%	-
Jan 6, 2026	84.02	84.38	84.02	84.38	83.72	1.37%	-
Jan 5, 2026	85.78	85.82	83.24	83.24	82.59	-1.96%	-
Jan 2, 2026	84.64	84.90	84.64	84.90	84.23	0.38%	-
Dec 30, 2025	84.50	84.60	84.50	84.58	83.92	-0.47%	-
Dec 29, 2025	84.20	84.98	84.16	84.98	84.31	1.26%	-
Dec 23, 2025	83.92	83.92	83.80	83.92	83.26	0.26%	-
Dec 22, 2025	83.92	83.92	83.08	83.70	83.04	-1.20%	-
Dec 19, 2025	85.60	85.66	84.72	84.72	84.06	-0.35%	-
Dec 18, 2025	85.60	85.86	85.02	85.02	84.35	-0.16%	-
Dec 17, 2025	84.52	85.16	84.26	85.16	84.49	1.43%	-