Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	101.40	101.73	100.43	101.19	101.19	0.12%	1,591,157
Oct 16, 2025	102.68	103.14	100.98	101.07	101.07	-1.19%	1,558,806
Oct 15, 2025	101.68	102.81	101.60	102.29	102.29	0.39%	1,556,615
Oct 14, 2025	101.71	102.70	101.33	101.89	101.89	1.02%	1,423,256
Oct 13, 2025	102.10	102.49	100.15	100.86	100.86	-1.49%	1,515,680
Oct 10, 2025	101.48	102.71	100.88	102.39	102.39	1.58%	2,059,205
Oct 9, 2025	101.27	102.28	100.77	100.80	100.80	-0.03%	1,816,124
Oct 8, 2025	100.21	100.90	99.71	100.83	100.83	0.79%	1,570,590
Oct 7, 2025	99.16	100.36	98.39	100.04	100.04	0.71%	1,722,042
Oct 6, 2025	98.67	99.35	98.42	99.33	99.33	0.53%	1,769,805
Oct 3, 2025	97.67	99.28	97.61	98.81	98.81	1.20%	1,676,205
Oct 2, 2025	98.18	98.46	97.31	97.64	97.64	-0.54%	1,449,485
Oct 1, 2025	100.22	100.57	98.05	98.17	98.17	-2.34%	2,301,874
Sep 30, 2025	99.58	100.76	99.10	100.52	100.52	0.95%	2,199,219
Sep 29, 2025	99.57	99.79	98.76	99.57	99.57	-0.05%	1,875,302
Sep 26, 2025	98.74	99.92	98.19	99.62	99.62	1.29%	1,947,302
Sep 25, 2025	99.50	99.85	98.23	98.35	98.35	-0.47%	1,848,471
Sep 24, 2025	98.29	99.27	98.29	98.81	98.81	0.26%	1,611,788
Sep 23, 2025	96.36	98.64	96.30	98.55	98.55	2.00%	2,204,294
Sep 22, 2025	96.38	96.95	95.97	96.62	96.62	0.30%	1,938,992
Sep 19, 2025	96.54	96.91	95.90	96.33	96.33	-0.02%	4,091,681
Sep 18, 2025	95.74	96.91	95.69	96.35	96.35	-0.05%	1,815,705
Sep 17, 2025	96.29	97.30	96.15	96.40	96.40	0.87%	1,879,757
Sep 16, 2025	96.51	96.88	95.26	95.57	95.57	-1.47%	2,116,706
Sep 15, 2025	97.60	97.63	96.79	97.00	97.00	-0.56%	1,351,898
Sep 12, 2025	97.57	98.56	97.10	97.55	97.55	-0.15%	1,249,463
Sep 11, 2025	96.97	97.78	96.51	97.70	97.70	0.64%	1,689,992
Sep 10, 2025	97.07	97.34	96.46	97.08	97.08	0.10%	1,603,960
Sep 9, 2025	96.28	97.35	96.15	96.98	96.98	0.34%	1,282,697
Sep 8, 2025	97.91	98.15	96.22	96.65	96.65	-1.43%	2,189,394
Sep 5, 2025	97.97	98.31	97.35	98.05	98.05	0.26%	1,724,666
Sep 4, 2025	98.60	98.81	97.35	97.80	97.80	-0.05%	2,033,303
Sep 3, 2025	96.95	97.89	96.61	97.85	97.85	0.67%	4,287,233
Sep 2, 2025	98.29	98.29	96.55	97.20	97.20	-1.05%	3,019,315
Aug 29, 2025	98.27	98.55	98.01	98.23	98.23	0.06%	4,220,120
Aug 28, 2025	99.85	99.97	97.88	98.17	98.17	-1.90%	2,400,163
Aug 27, 2025	99.88	100.33	99.52	100.07	100.07	0.35%	4,313,818
Aug 26, 2025	100.04	100.46	99.38	99.72	99.72	-0.23%	3,309,463
Aug 25, 2025	101.16	101.47	99.71	99.95	99.95	-1.67%	2,498,894
Aug 22, 2025	102.20	102.75	100.83	101.65	101.65	0.15%	2,753,050
Aug 21, 2025	101.56	102.30	101.12	101.50	101.50	-0.26%	2,282,712
Aug 20, 2025	101.97	103.08	101.23	101.76	101.76	0.65%	3,216,440
Aug 19, 2025	99.88	101.18	99.60	101.10	101.10	1.36%	3,948,355
Aug 18, 2025	100.85	100.97	99.72	99.74	99.74	-1.02%	2,789,322
Aug 15, 2025	100.13	102.20	100.13	100.77	100.77	-2.03%	3,098,753
Aug 14, 2025	103.45	103.66	102.52	102.86	102.86	-0.77%	2,171,761
Aug 13, 2025	102.86	103.66	102.24	103.66	103.66	-0.03%	2,728,415
Aug 12, 2025	104.11	104.38	102.69	103.69	102.85	-0.41%	2,578,774
Aug 11, 2025	104.45	104.67	103.14	104.12	103.27	-0.34%	2,357,182
Aug 8, 2025	106.16	106.16	103.86	104.48	103.63	-0.50%	2,796,477