Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	101.11	101.64	99.83	101.52	101.52	1.60%	5,254,613
Feb 27, 2025	98.96	100.82	98.37	99.92	99.92	-0.04%	3,314,096
Feb 26, 2025	100.19	100.43	99.10	99.96	99.96	-1.00%	2,072,708
Feb 25, 2025	100.24	101.95	99.72	100.97	100.97	1.29%	3,481,345
Feb 24, 2025	98.81	100.75	98.30	99.68	99.68	1.45%	2,943,078
Feb 21, 2025	96.06	99.34	95.87	98.26	98.26	2.61%	4,414,893
Feb 20, 2025	95.01	96.00	94.50	95.76	95.76	0.52%	2,580,181
Feb 19, 2025	94.89	95.94	94.50	95.26	95.26	-0.52%	1,857,550
Feb 18, 2025	94.79	96.07	94.54	95.76	94.91	0.88%	2,568,491
Feb 14, 2025	96.00	96.39	94.89	94.92	94.08	-0.77%	1,948,212
Feb 13, 2025	94.60	95.98	94.49	95.66	94.81	1.15%	1,860,296
Feb 12, 2025	95.39	95.61	93.52	94.57	93.73	-1.81%	3,704,165
Feb 11, 2025	96.57	96.73	95.75	96.31	95.46	-0.40%	3,162,385
Feb 10, 2025	96.00	96.83	95.24	96.70	95.85	0.65%	1,570,620
Feb 7, 2025	95.11	96.21	94.64	96.08	95.23	0.69%	1,520,031
Feb 6, 2025	96.30	96.34	94.82	95.42	94.58	-0.80%	1,587,040
Feb 5, 2025	95.81	96.44	95.19	96.19	95.34	1.35%	1,874,087
Feb 4, 2025	94.60	95.40	93.64	94.91	94.07	-0.74%	2,186,451
Feb 3, 2025	93.74	96.06	93.67	95.62	94.77	2.01%	3,234,925
Jan 31, 2025	93.55	94.24	93.24	93.74	92.91	-0.13%	6,072,722
Jan 30, 2025	93.10	94.03	92.70	93.86	93.03	1.39%	2,274,316
Jan 29, 2025	93.40	93.85	92.29	92.57	91.75	-0.88%	1,935,876
Jan 28, 2025	94.40	94.82	93.32	93.39	92.56	-1.58%	2,470,603
Jan 27, 2025	91.96	96.07	91.77	94.89	94.05	4.74%	4,043,815
Jan 24, 2025	90.40	91.06	90.36	90.60	89.80	-0.18%	2,596,989
Jan 23, 2025	91.24	91.44	90.35	90.76	89.96	-0.01%	1,649,741
Jan 22, 2025	92.87	92.87	90.66	90.77	89.97	-2.62%	1,805,432
Jan 21, 2025	93.87	94.96	92.89	93.21	92.39	-0.47%	2,761,523
Jan 17, 2025	91.99	93.83	91.74	93.65	92.82	1.55%	3,516,804
Jan 16, 2025	90.05	92.23	90.02	92.22	91.40	2.21%	2,097,561
Jan 15, 2025	89.82	90.55	89.42	90.23	89.43	0.96%	1,972,026
Jan 14, 2025	88.47	89.58	88.26	89.37	88.58	1.02%	2,103,980
Jan 13, 2025	88.37	88.48	87.28	88.47	87.69	0.36%	1,883,715
Jan 10, 2025	88.22	89.11	87.79	88.15	87.37	-0.97%	2,243,180
Jan 8, 2025	87.88	89.04	87.52	89.01	88.22	1.15%	1,793,238
Jan 7, 2025	88.70	89.17	87.72	88.00	87.22	-0.42%	2,861,220
Jan 6, 2025	88.44	88.83	87.70	88.37	87.59	-0.97%	1,981,278
Jan 3, 2025	89.13	89.85	88.74	89.24	88.45	0.24%	1,954,733
Jan 2, 2025	89.73	90.09	88.68	89.03	88.24	-0.22%	1,557,946
Dec 31, 2024	89.30	89.64	88.59	89.23	88.44	0.08%	1,640,959
Dec 30, 2024	89.47	89.48	88.41	89.16	88.37	-0.45%	1,377,975
Dec 27, 2024	89.00	89.96	88.83	89.56	88.77	-0.03%	1,319,594
Dec 26, 2024	89.23	90.13	89.00	89.59	88.80	0.01%	1,879,775
Dec 24, 2024	89.40	89.73	89.10	89.58	88.79	-0.10%	653,911
Dec 23, 2024	89.89	89.89	88.79	89.67	88.88	-0.40%	1,979,057
Dec 20, 2024	88.78	90.53	88.78	90.03	89.23	1.08%	4,876,371
Dec 19, 2024	88.68	90.25	88.37	89.07	88.28	0.23%	2,555,753
Dec 18, 2024	90.70	90.79	88.76	88.87	88.08	-2.17%	2,677,519
Dec 17, 2024	90.81	91.92	90.43	90.84	90.04	-0.46%	2,172,159
Dec 16, 2024	92.57	92.88	91.04	91.26	90.45	-1.54%	3,004,564
Dec 13, 2024	92.60	93.15	92.10	92.69	91.87	0.09%	1,868,498
Dec 12, 2024	93.44	93.74	92.42	92.61	91.79	-0.15%	2,300,218
Dec 11, 2024	94.65	94.65	92.40	92.75	91.93	-2.05%	2,352,368
Dec 10, 2024	94.64	94.99	93.24	94.69	93.85	-0.09%	1,695,783
Dec 9, 2024	94.64	95.42	93.93	94.78	93.94	-0.04%	2,529,568
Dec 6, 2024	96.50	96.68	94.32	94.82	93.98	-1.74%	2,813,525
Dec 5, 2024	96.69	97.32	96.41	96.50	95.65	-0.12%	2,615,839
Dec 4, 2024	96.50	96.89	95.90	96.62	95.77	-0.93%	5,090,667
Dec 3, 2024	99.38	99.38	97.52	97.53	96.67	-0.98%	1,535,995
Dec 2, 2024	100.84	100.84	98.20	98.50	97.63	-2.08%	1,911,596
Nov 29, 2024	101.40	101.80	100.48	100.59	99.70	-0.97%	952,343
Nov 27, 2024	102.31	102.65	101.42	101.58	100.68	-0.12%	1,330,448
Nov 26, 2024	99.72	101.81	99.55	101.70	100.80	2.24%	2,435,337
Nov 25, 2024	98.46	99.48	98.18	99.47	98.59	1.13%	3,996,180
Nov 22, 2024	98.90	99.25	98.20	98.36	97.49	-0.34%	1,185,988
Nov 21, 2024	97.93	98.71	97.35	98.70	97.83	0.84%	1,470,557
Nov 20, 2024	96.60	97.93	96.43	97.88	97.01	0.94%	2,119,615
Nov 19, 2024	96.46	97.08	95.32	96.97	96.11	0.54%	1,861,442
Nov 18, 2024	96.04	96.94	95.82	96.45	95.60	0.01%	1,838,749
Nov 15, 2024	95.00	96.49	95.00	96.44	95.59	1.26%	2,239,156
Nov 14, 2024	95.70	95.88	95.06	95.24	94.40	-0.18%	2,112,696
Nov 13, 2024	96.79	96.88	94.89	95.41	94.57	-1.68%	2,129,523
Nov 12, 2024	98.48	98.48	96.84	97.04	95.35	-1.46%	2,682,776
Nov 11, 2024	97.63	98.97	97.59	98.48	96.77	0.36%	1,968,440
Nov 8, 2024	98.14	98.91	97.43	98.13	96.42	0.56%	2,915,588
Nov 7, 2024	99.02	99.69	97.24	97.58	95.88	-1.39%	3,061,381
Nov 6, 2024	98.65	99.80	98.14	98.96	97.24	-0.86%	3,701,796
Nov 5, 2024	99.01	99.85	98.35	99.82	98.08	0.68%	2,062,310
Nov 4, 2024	99.49	100.54	98.20	99.15	97.43	-0.85%	2,088,316
Nov 1, 2024	102.01	102.06	99.57	100.00	98.26	-1.65%	2,832,691
Oct 31, 2024	102.81	103.78	101.56	101.68	99.91	-1.01%	3,732,407
Oct 30, 2024	103.14	103.40	102.20	102.72	100.93	-0.18%	1,641,332
Oct 29, 2024	104.27	104.40	102.81	102.91	101.12	-1.81%	1,452,899
Oct 28, 2024	104.98	105.38	104.76	104.81	102.99	0.20%	1,204,579
Oct 25, 2024	107.41	107.41	104.50	104.60	102.78	-2.24%	1,734,348
Oct 24, 2024	107.38	107.75	106.69	107.00	105.14	-0.37%	1,127,349
Oct 23, 2024	105.98	107.46	105.63	107.40	105.53	1.61%	1,663,173
Oct 22, 2024	105.63	105.99	104.64	105.70	103.86	-0.53%	1,207,216
Oct 21, 2024	106.79	107.10	105.94	106.26	104.41	-0.47%	1,405,779
Oct 18, 2024	105.96	106.77	105.26	106.76	104.90	1.04%	6,365,337
Oct 17, 2024	106.44	106.45	105.01	105.66	103.82	-0.45%	1,727,853
Oct 16, 2024	105.75	106.18	105.21	106.14	104.29	0.65%	1,869,233
Oct 15, 2024	104.82	106.41	104.58	105.45	103.62	2.34%	2,748,901
Oct 14, 2024	101.75	103.14	101.32	103.04	101.25	0.70%	1,976,020
Oct 11, 2024	101.91	102.35	101.67	102.32	100.54	0.73%	1,317,182
Oct 10, 2024	102.73	103.16	101.50	101.58	99.81	-0.77%	1,179,589
Oct 9, 2024	101.96	102.93	101.67	102.37	100.59	0.25%	1,114,658
Oct 8, 2024	101.67	102.94	101.26	102.11	100.33	0.96%	1,328,778
Oct 7, 2024	102.70	102.70	100.94	101.14	99.38	-1.95%	1,967,334
Oct 4, 2024	102.79	103.34	102.27	103.15	101.36	-0.84%	952,852