Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	93.10	94.03	92.70	93.86	93.86	1.39%	2,272,126
Jan 29, 2025	93.40	93.85	92.29	92.57	92.57	-0.88%	1,935,876
Jan 28, 2025	94.40	94.82	93.32	93.39	93.39	-1.58%	2,470,603
Jan 27, 2025	91.96	96.07	91.77	94.89	94.89	4.74%	4,043,815
Jan 24, 2025	90.40	91.06	90.36	90.60	90.60	-0.18%	2,596,989
Jan 23, 2025	91.24	91.44	90.35	90.76	90.76	-0.01%	1,649,741
Jan 22, 2025	92.87	92.87	90.66	90.77	90.77	-2.62%	1,805,432
Jan 21, 2025	93.87	94.96	92.89	93.21	93.21	-0.47%	2,761,523
Jan 17, 2025	91.99	93.83	91.74	93.65	93.65	1.55%	3,516,804
Jan 16, 2025	90.05	92.23	90.02	92.22	92.22	2.21%	2,097,561
Jan 15, 2025	89.82	90.55	89.42	90.23	90.23	0.96%	1,972,026
Jan 14, 2025	88.47	89.58	88.26	89.37	89.37	1.02%	2,103,980
Jan 13, 2025	88.37	88.48	87.28	88.47	88.47	0.36%	1,883,715
Jan 10, 2025	88.22	89.11	87.79	88.15	88.15	-0.97%	2,243,180
Jan 8, 2025	87.88	89.04	87.52	89.01	89.01	1.15%	1,793,238
Jan 7, 2025	88.70	89.17	87.72	88.00	88.00	-0.42%	2,861,220
Jan 6, 2025	88.44	88.83	87.70	88.37	88.37	-0.97%	1,981,278
Jan 3, 2025	89.13	89.85	88.74	89.24	89.24	0.24%	1,954,733
Jan 2, 2025	89.73	90.09	88.68	89.03	89.03	-0.22%	1,557,946
Dec 31, 2024	89.30	89.64	88.59	89.23	89.23	0.08%	1,640,959
Dec 30, 2024	89.47	89.48	88.41	89.16	89.16	-0.45%	1,377,975
Dec 27, 2024	89.00	89.96	88.83	89.56	89.56	-0.03%	1,319,594
Dec 26, 2024	89.23	90.13	89.00	89.59	89.59	0.01%	1,879,775
Dec 24, 2024	89.40	89.73	89.10	89.58	89.58	-0.10%	653,911
Dec 23, 2024	89.89	89.89	88.79	89.67	89.67	-0.40%	1,979,057
Dec 20, 2024	88.78	90.53	88.78	90.03	90.03	1.08%	4,876,371
Dec 19, 2024	88.68	90.25	88.37	89.07	89.07	0.23%	2,555,753
Dec 18, 2024	90.70	90.79	88.76	88.87	88.87	-2.17%	2,677,519
Dec 17, 2024	90.81	91.92	90.43	90.84	90.84	-0.46%	2,172,159
Dec 16, 2024	92.57	92.88	91.04	91.26	91.26	-1.54%	3,004,564
Dec 13, 2024	92.60	93.15	92.10	92.69	92.69	0.09%	1,868,498
Dec 12, 2024	93.44	93.74	92.42	92.61	92.61	-0.15%	2,300,218
Dec 11, 2024	94.65	94.65	92.40	92.75	92.75	-2.05%	2,352,368
Dec 10, 2024	94.64	94.99	93.24	94.69	94.69	-0.09%	1,695,783
Dec 9, 2024	94.64	95.42	93.93	94.78	94.78	-0.04%	2,529,568
Dec 6, 2024	96.50	96.68	94.32	94.82	94.82	-1.74%	2,813,525
Dec 5, 2024	96.69	97.32	96.41	96.50	96.50	-0.12%	2,615,839
Dec 4, 2024	96.50	96.89	95.90	96.62	96.62	-0.93%	5,090,667
Dec 3, 2024	99.38	99.38	97.52	97.53	97.53	-0.98%	1,535,995
Dec 2, 2024	100.84	100.84	98.20	98.50	98.50	-2.08%	1,911,596
Nov 29, 2024	101.40	101.80	100.48	100.59	100.59	-0.97%	952,343
Nov 27, 2024	102.31	102.65	101.42	101.58	101.58	-0.12%	1,330,448
Nov 26, 2024	99.72	101.81	99.55	101.70	101.70	2.24%	2,435,337
Nov 25, 2024	98.46	99.48	98.18	99.47	99.47	1.13%	3,996,180
Nov 22, 2024	98.90	99.25	98.20	98.36	98.36	-0.34%	1,185,988
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