Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	98.90	99.25	98.20	98.36	98.36	-0.34%	1,182,560
Nov 21, 2024	97.93	98.71	97.35	98.70	98.70	0.84%	1,470,557
Nov 20, 2024	96.60	97.93	96.43	97.88	97.88	0.94%	2,119,615
Nov 19, 2024	96.46	97.08	95.32	96.97	96.97	0.54%	1,861,442
Nov 18, 2024	96.04	96.94	95.82	96.45	96.45	0.01%	1,838,749
Nov 15, 2024	95.00	96.49	95.00	96.44	96.44	1.26%	2,239,156
Nov 14, 2024	95.70	95.88	95.06	95.24	95.24	-0.18%	2,112,696
Nov 13, 2024	96.79	96.88	94.89	95.41	95.41	-1.68%	2,129,523
Nov 12, 2024	98.48	98.48	96.84	97.04	96.20	-1.46%	2,682,776
Nov 11, 2024	97.63	98.97	97.59	98.48	97.63	0.36%	1,968,440
Nov 8, 2024	98.14	98.91	97.43	98.13	97.28	0.56%	2,915,588
Nov 7, 2024	99.02	99.69	97.24	97.58	96.74	-1.39%	3,061,381
Nov 6, 2024	98.65	99.80	98.14	98.96	98.11	-0.86%	3,701,796
Nov 5, 2024	99.01	99.85	98.35	99.82	98.96	0.68%	2,062,310
Nov 4, 2024	99.49	100.54	98.20	99.15	98.30	-0.85%	2,088,316
Nov 1, 2024	102.01	102.06	99.57	100.00	99.14	-1.65%	2,832,691
Oct 31, 2024	102.81	103.78	101.56	101.68	100.80	-1.01%	3,732,407
Oct 30, 2024	103.14	103.40	102.20	102.72	101.83	-0.18%	1,641,332
Oct 29, 2024	104.27	104.40	102.81	102.91	102.02	-1.81%	1,452,899
Oct 28, 2024	104.98	105.38	104.76	104.81	103.91	0.20%	1,204,579
Oct 25, 2024	107.41	107.41	104.50	104.60	103.70	-2.24%	1,734,348
Oct 24, 2024	107.38	107.75	106.69	107.00	106.08	-0.37%	1,127,349
Oct 23, 2024	105.98	107.46	105.63	107.40	106.47	1.61%	1,663,173
Oct 22, 2024	105.63	105.99	104.64	105.70	104.79	-0.53%	1,207,216
Oct 21, 2024	106.79	107.10	105.94	106.26	105.34	-0.47%	1,405,779
Oct 18, 2024	105.96	106.77	105.26	106.76	105.84	1.04%	6,365,337
Oct 17, 2024	106.44	106.45	105.01	105.66	104.75	-0.45%	1,727,853
Oct 16, 2024	105.75	106.18	105.21	106.14	105.23	0.65%	1,869,233
Oct 15, 2024	104.82	106.41	104.58	105.45	104.54	2.34%	2,748,901
Oct 14, 2024	101.75	103.14	101.32	103.04	102.15	0.70%	1,976,020
Oct 11, 2024	101.91	102.35	101.67	102.32	101.44	0.73%	1,317,182
Oct 10, 2024	102.73	103.16	101.50	101.58	100.70	-0.77%	1,179,589
Oct 9, 2024	101.96	102.93	101.67	102.37	101.49	0.25%	1,114,658
Oct 8, 2024	101.67	102.94	101.26	102.11	101.23	0.96%	1,328,778
Oct 7, 2024	102.70	102.70	100.94	101.14	100.27	-1.95%	1,967,334
Oct 4, 2024	102.79	103.34	102.27	103.15	102.26	-0.84%	952,852
Oct 3, 2024	104.81	104.81	103.58	104.02	103.12	-0.41%	952,060
Oct 2, 2024	104.32	104.87	103.95	104.45	103.55	-0.67%	996,739
Oct 1, 2024	104.25	105.59	103.56	105.15	104.24	0.98%	1,834,563
Sep 30, 2024	104.43	104.43	103.15	104.13	103.23	0.08%	1,449,539
Sep 27, 2024	103.47	104.59	103.41	104.05	103.15	0.90%	1,366,877
Sep 26, 2024	102.41	103.98	102.26	103.12	102.23	-0.04%	1,391,590
Sep 25, 2024	103.25	103.44	102.27	103.16	102.27	0.33%	1,151,089
Sep 24, 2024	103.21	104.26	102.70	102.82	101.93	-1.15%	1,063,139
Sep 23, 2024	103.68	104.44	103.29	104.02	103.12	0.65%	1,053,579
Sep 20, 2024	102.23	103.57	101.98	103.35	102.46	1.20%	3,492,651
Sep 19, 2024	101.49	102.43	100.95	102.12	101.24	-1.25%	1,761,679
Sep 18, 2024	104.38	104.88	102.55	103.41	102.52	-1.08%	1,347,037
Sep 17, 2024	104.52	105.29	104.00	104.54	103.64	-0.30%	1,391,024
Sep 16, 2024	105.04	105.82	104.76	104.85	103.95	0.28%	1,467,923
Sep 13, 2024	103.59	104.74	103.21	104.56	103.66	1.13%	1,274,726
Sep 12, 2024	103.71	104.58	103.25	103.39	102.50	-0.41%	1,528,602
Sep 11, 2024	104.53	104.75	103.03	103.82	102.93	-1.10%	2,685,901
Sep 10, 2024	104.88	105.62	104.38	104.97	104.07	0.21%	1,271,138
Sep 9, 2024	103.39	104.82	103.35	104.75	103.85	1.42%	1,672,940
Sep 6, 2024	104.15	104.38	103.21	103.28	102.39	-0.49%	1,760,628
Sep 5, 2024	105.00	105.29	103.48	103.79	102.90	-0.58%	1,538,696
Sep 4, 2024	103.56	104.94	103.56	104.40	103.50	1.08%	1,312,581
Sep 3, 2024	101.74	103.51	101.55	103.28	102.39	1.69%	2,122,586
Aug 30, 2024	101.00	101.83	100.86	101.56	100.68	0.74%	2,366,505
Aug 29, 2024	100.29	100.86	99.45	100.81	99.94	0.42%	1,150,898
Aug 28, 2024	99.78	101.10	99.43	100.39	99.52	0.80%	1,019,536
Aug 27, 2024	100.77	101.25	99.51	99.59	98.73	-1.30%	927,271
Aug 26, 2024	100.93	101.72	100.68	100.90	100.03	0.30%	1,221,535
Aug 23, 2024	100.84	101.09	100.25	100.60	99.73	-0.07%	1,620,024
Aug 22, 2024	100.32	100.84	100.00	100.67	99.80	0.25%	1,844,957
Aug 21, 2024	100.11	100.78	100.01	100.42	99.55	0.25%	1,922,499
Aug 20, 2024	100.52	101.17	100.06	100.17	99.31	-0.24%	1,460,744
Aug 19, 2024	100.30	100.67	99.99	100.41	99.54	0.31%	1,837,783
Aug 16, 2024	99.50	100.51	98.98	100.10	99.24	0.88%	1,684,765
Aug 15, 2024	99.90	100.47	98.64	99.23	98.37	-1.62%	2,757,442
Aug 14, 2024	100.31	101.49	99.88	100.86	99.99	-0.73%	1,639,219
Aug 13, 2024	102.02	102.63	101.33	101.60	99.90	-0.33%	1,505,744
Aug 12, 2024	100.74	101.98	100.50	101.94	100.24	0.91%	1,238,505
Aug 9, 2024	100.59	101.13	99.21	101.02	99.33	0.52%	1,512,920
Aug 8, 2024	100.63	101.47	100.11	100.50	98.82	-0.68%	1,784,635
Aug 7, 2024	101.00	102.22	100.19	101.19	99.50	0.30%	2,139,807
Aug 6, 2024	100.70	102.17	100.70	100.89	99.20	0.19%	1,956,382
Aug 5, 2024	102.85	103.38	100.57	100.70	99.02	-1.11%	2,846,485
Aug 2, 2024	103.15	105.99	100.06	101.83	100.13	1.62%	4,425,804
Aug 1, 2024	98.14	100.26	97.38	100.21	98.54	2.76%	2,409,332
Jul 31, 2024	98.24	98.24	97.05	97.52	95.89	-0.65%	1,623,371
Jul 30, 2024	96.79	98.38	96.67	98.16	96.52	1.33%	1,127,031
Jul 29, 2024	96.63	97.09	96.00	96.87	95.25	0.45%	1,320,213
Jul 26, 2024	96.18	97.02	95.96	96.44	94.83	0.54%	1,438,755
Jul 25, 2024	96.45	97.82	95.50	95.92	94.32	0.04%	1,920,793
Jul 24, 2024	94.00	95.92	93.71	95.88	94.28	2.82%	2,179,846
Jul 23, 2024	94.44	94.44	93.22	93.25	91.69	-1.47%	1,245,714
Jul 22, 2024	93.10	94.73	93.02	94.64	93.06	0.64%	1,547,938
Jul 19, 2024	94.57	94.63	93.59	94.04	92.47	-0.07%	1,809,737
Jul 18, 2024	93.39	95.08	93.39	94.11	92.54	0.37%	2,135,657
Jul 17, 2024	91.97	94.23	91.60	93.76	92.19	2.41%	2,039,333
Jul 16, 2024	90.79	91.58	90.30	91.55	90.02	1.43%	1,526,591
Jul 15, 2024	91.66	91.86	90.18	90.26	88.75	-2.09%	1,490,241
Jul 12, 2024	91.89	92.56	91.58	92.19	90.65	0.80%	1,222,858
Jul 11, 2024	90.17	91.70	89.80	91.46	89.93	1.77%	1,345,746
Jul 10, 2024	89.18	90.00	88.65	89.87	88.37	1.15%	1,188,425
Jul 9, 2024	88.30	89.23	88.21	88.85	87.37	0.49%	1,589,236
Jul 8, 2024	89.28	89.38	88.32	88.42	86.94	-0.95%	1,169,376
Jul 5, 2024	88.80	89.60	88.48	89.27	87.78	0.63%	1,551,140