Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	101.97	102.65	101.49	102.26	102.26	0.21%	1,375,737
Jul 24, 2025	102.47	102.80	101.75	102.05	102.05	-0.49%	2,467,810
Jul 23, 2025	103.37	103.90	101.96	102.55	102.55	-1.00%	2,563,086
Jul 22, 2025	102.31	104.33	102.26	103.59	103.59	1.49%	1,663,862
Jul 21, 2025	101.04	102.81	101.01	102.07	102.07	0.98%	1,667,769
Jul 18, 2025	101.00	101.77	100.49	101.08	101.08	0.48%	1,813,453
Jul 17, 2025	100.14	100.97	99.94	100.60	100.60	0.14%	2,131,709
Jul 16, 2025	99.78	100.65	99.58	100.46	100.46	0.51%	1,865,373
Jul 15, 2025	100.38	100.71	99.49	99.95	99.95	-1.05%	1,731,322
Jul 14, 2025	100.56	101.97	100.30	101.01	101.01	0.42%	1,409,864
Jul 11, 2025	100.46	101.31	99.83	100.59	100.59	-0.47%	1,853,687
Jul 10, 2025	99.20	101.38	99.20	101.07	101.07	1.10%	1,851,807
Jul 9, 2025	99.40	100.35	99.00	99.97	99.97	0.66%	2,782,533
Jul 8, 2025	98.64	100.00	97.90	99.31	99.31	-0.40%	3,451,218
Jul 7, 2025	100.30	100.40	99.25	99.71	99.71	-0.60%	1,800,719
Jul 3, 2025	100.38	100.76	99.69	100.31	100.31	0.39%	1,316,576
Jul 2, 2025	100.40	101.28	99.09	99.92	99.92	-0.85%	2,485,839
Jul 1, 2025	100.77	101.61	99.58	100.78	100.78	0.43%	2,749,128
Jun 30, 2025	98.83	100.43	98.60	100.35	100.35	2.24%	2,930,483
Jun 27, 2025	98.40	98.66	97.84	98.15	98.15	-0.26%	2,880,053
Jun 26, 2025	98.31	98.69	97.90	98.41	98.41	0.37%	2,655,622
Jun 25, 2025	99.34	99.93	97.34	98.05	98.05	-2.14%	4,397,192
Jun 24, 2025	100.67	101.34	100.07	100.19	100.19	-0.95%	2,952,898
Jun 23, 2025	101.81	102.47	100.64	101.15	101.15	0.18%	3,957,784
Jun 20, 2025	100.67	101.82	100.51	100.97	100.97	0.24%	7,504,224
Jun 18, 2025	101.50	101.89	100.58	100.73	100.73	-0.61%	2,620,595
Jun 17, 2025	101.61	101.76	100.50	101.35	101.35	-0.28%	2,844,894
Jun 16, 2025	104.00	104.52	100.93	101.63	101.63	-2.24%	2,737,989
Jun 13, 2025	103.94	105.28	103.70	103.96	103.96	0.19%	3,337,359
Jun 12, 2025	103.14	103.77	102.67	103.76	103.76	1.18%	1,902,564
Jun 11, 2025	102.19	102.70	101.80	102.55	102.55	0.15%	2,439,137
Jun 10, 2025	101.40	102.73	100.91	102.40	102.40	1.28%	2,311,885
Jun 9, 2025	101.36	101.98	100.58	101.11	101.11	-0.49%	1,781,808
Jun 6, 2025	102.11	102.55	101.08	101.61	101.61	-0.65%	1,694,578
Jun 5, 2025	102.50	102.50	101.27	102.27	102.27	0.06%	2,734,457
Jun 4, 2025	103.23	103.80	101.89	102.21	102.21	-1.00%	1,845,717
Jun 3, 2025	103.86	103.89	102.18	103.24	103.24	-0.60%	2,316,659
Jun 2, 2025	103.64	104.81	103.16	103.86	103.86	-0.60%	2,292,241
May 30, 2025	103.48	105.10	102.95	104.49	104.49	1.07%	6,398,572
May 29, 2025	101.69	103.73	101.48	103.38	103.38	1.24%	2,762,859
May 28, 2025	103.63	104.15	101.93	102.11	102.11	-1.79%	1,945,687
May 27, 2025	104.27	104.48	103.47	103.97	103.97	-0.12%	2,638,922
May 23, 2025	104.38	104.68	102.45	104.10	104.10	0.66%	2,116,235
May 22, 2025	104.98	104.98	102.95	103.42	103.42	-1.71%	2,266,069
May 21, 2025	105.62	105.91	104.75	105.22	105.22	-0.46%	2,741,568
May 20, 2025	105.05	106.08	105.01	105.71	105.71	0.31%	2,177,662
May 19, 2025	104.35	105.41	103.90	105.38	105.38	1.05%	2,047,865
May 16, 2025	102.03	104.43	101.70	104.29	104.29	2.24%	2,758,882
May 15, 2025	100.14	102.09	99.87	102.01	102.01	2.76%	3,497,345
May 14, 2025	99.27	99.60	97.78	99.27	99.27	-1.30%	3,383,905