Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	107.38	107.75	106.69	107.00	107.00	-0.37%	1,127,349
Oct 23, 2024	105.98	107.46	105.63	107.40	107.40	1.61%	1,663,173
Oct 22, 2024	105.63	105.99	104.64	105.70	105.70	-0.53%	1,207,216
Oct 21, 2024	106.79	107.10	105.94	106.26	106.26	-0.47%	1,405,779
Oct 18, 2024	105.96	106.77	105.26	106.76	106.76	1.04%	6,365,337
Oct 17, 2024	106.44	106.45	105.01	105.66	105.66	-0.45%	1,727,853
Oct 16, 2024	105.75	106.18	105.21	106.14	106.14	0.65%	1,869,233
Oct 15, 2024	104.82	106.41	104.58	105.45	105.45	2.34%	2,748,901
Oct 14, 2024	101.75	103.14	101.32	103.04	103.04	0.70%	1,976,020
Oct 11, 2024	101.91	102.35	101.67	102.32	102.32	0.73%	1,317,182
Oct 10, 2024	102.73	103.16	101.50	101.58	101.58	-0.77%	1,179,589
Oct 9, 2024	101.96	102.93	101.67	102.37	102.37	0.25%	1,114,658
Oct 8, 2024	101.67	102.94	101.26	102.11	102.11	0.96%	1,328,778
Oct 7, 2024	102.70	102.70	100.94	101.14	101.14	-1.95%	1,967,334
Oct 4, 2024	102.79	103.34	102.27	103.15	103.15	-0.84%	952,852
Oct 3, 2024	104.81	104.81	103.58	104.02	104.02	-0.41%	952,060
Oct 2, 2024	104.32	104.87	103.95	104.45	104.45	-0.67%	996,739
Oct 1, 2024	104.25	105.59	103.56	105.15	105.15	0.98%	1,834,563
Sep 30, 2024	104.43	104.43	103.15	104.13	104.13	0.08%	1,449,539
Sep 27, 2024	103.47	104.59	103.41	104.05	104.05	0.90%	1,366,877
Sep 26, 2024	102.41	103.98	102.26	103.12	103.12	-0.04%	1,391,590
Sep 25, 2024	103.25	103.44	102.27	103.16	103.16	0.33%	1,151,089
Sep 24, 2024	103.21	104.26	102.70	102.82	102.82	-1.15%	1,063,139
Sep 23, 2024	103.68	104.44	103.29	104.02	104.02	0.65%	1,053,579
Sep 20, 2024	102.23	103.57	101.98	103.35	103.35	1.20%	3,492,651
Sep 19, 2024	101.49	102.43	100.95	102.12	102.12	-1.25%	1,761,679
Sep 18, 2024	104.38	104.88	102.55	103.41	103.41	-1.08%	1,347,037
Sep 17, 2024	104.52	105.29	104.00	104.54	104.54	-0.30%	1,391,024
Sep 16, 2024	105.04	105.82	104.76	104.85	104.85	0.28%	1,467,923
Sep 13, 2024	103.59	104.74	103.21	104.56	104.56	1.13%	1,274,726
Sep 12, 2024	103.71	104.58	103.25	103.39	103.39	-0.41%	1,528,602
Sep 11, 2024	104.53	104.75	103.03	103.82	103.82	-1.10%	2,685,901
Sep 10, 2024	104.88	105.62	104.38	104.97	104.97	0.21%	1,271,138
Sep 9, 2024	103.39	104.82	103.35	104.75	104.75	1.42%	1,672,940
Sep 6, 2024	104.15	104.38	103.21	103.28	103.28	-0.49%	1,760,628
Sep 5, 2024	105.00	105.29	103.48	103.79	103.79	-0.58%	1,538,696
Sep 4, 2024	103.56	104.94	103.56	104.40	104.40	1.08%	1,312,581
Sep 3, 2024	101.74	103.51	101.55	103.28	103.28	1.69%	2,122,586
Aug 30, 2024	101.00	101.83	100.86	101.56	101.56	0.74%	2,366,505
Aug 29, 2024	100.29	100.86	99.45	100.81	100.81	0.42%	1,150,898
Aug 28, 2024	99.78	101.10	99.43	100.39	100.39	0.80%	1,019,536
Aug 27, 2024	100.77	101.25	99.51	99.59	99.59	-1.30%	927,271
Aug 26, 2024	100.93	101.72	100.68	100.90	100.90	0.30%	1,221,535
Aug 23, 2024	100.84	101.09	100.25	100.60	100.60	-0.07%	1,620,024
Aug 22, 2024	100.32	100.84	100.00	100.67	100.67	0.25%	1,844,957
Aug 21, 2024	100.11	100.78	100.01	100.42	100.42	0.25%	1,922,499
Aug 20, 2024	100.52	101.17	100.06	100.17	100.17	-0.24%	1,460,744
Aug 19, 2024	100.30	100.67	99.99	100.41	100.41	0.31%	1,837,783
Aug 16, 2024	99.50	100.51	98.98	100.10	100.10	0.88%	1,684,765
Aug 15, 2024	99.90	100.47	98.64	99.23	99.23	-1.62%	2,757,442
Aug 14, 2024	100.31	101.49	99.88	100.86	100.86	-0.73%	1,639,219
Aug 13, 2024	102.02	102.63	101.33	101.60	100.77	-0.33%	1,505,744
Aug 12, 2024	100.74	101.98	100.50	101.94	101.11	0.91%	1,238,505
Aug 9, 2024	100.59	101.13	99.21	101.02	100.20	0.52%	1,512,920
Aug 8, 2024	100.63	101.47	100.11	100.50	99.68	-0.68%	1,784,635
Aug 7, 2024	101.00	102.22	100.19	101.19	100.36	0.30%	2,139,807
Aug 6, 2024	100.70	102.17	100.70	100.89	100.07	0.19%	1,956,382
Aug 5, 2024	102.85	103.38	100.57	100.70	99.88	-1.11%	2,846,485
Aug 2, 2024	103.15	105.99	100.06	101.83	101.00	1.62%	4,425,804
Aug 1, 2024	98.14	100.26	97.38	100.21	99.39	2.76%	2,409,332
Jul 31, 2024	98.24	98.24	97.05	97.52	96.72	-0.65%	1,623,371
Jul 30, 2024	96.79	98.38	96.67	98.16	97.36	1.33%	1,127,031
Jul 29, 2024	96.63	97.09	96.00	96.87	96.08	0.45%	1,320,213
Jul 26, 2024	96.18	97.02	95.96	96.44	95.65	0.54%	1,438,755
Jul 25, 2024	96.45	97.82	95.50	95.92	95.14	0.04%	1,920,793
Jul 24, 2024	94.00	95.92	93.71	95.88	95.10	2.82%	2,179,846
Jul 23, 2024	94.44	94.44	93.22	93.25	92.49	-1.47%	1,245,714
Jul 22, 2024	93.10	94.73	93.02	94.64	93.87	0.64%	1,547,938
Jul 19, 2024	94.57	94.63	93.59	94.04	93.27	-0.07%	1,809,737
Jul 18, 2024	93.39	95.08	93.39	94.11	93.34	0.37%	2,135,657
Jul 17, 2024	91.97	94.23	91.60	93.76	93.00	2.41%	2,039,333
Jul 16, 2024	90.79	91.58	90.30	91.55	90.80	1.43%	1,526,591
Jul 15, 2024	91.66	91.86	90.18	90.26	89.52	-2.09%	1,490,241
Jul 12, 2024	91.89	92.56	91.58	92.19	91.44	0.80%	1,222,858
Jul 11, 2024	90.17	91.70	89.80	91.46	90.71	1.77%	1,345,746
Jul 10, 2024	89.18	90.00	88.65	89.87	89.14	1.15%	1,188,425
Jul 9, 2024	88.30	89.23	88.21	88.85	88.13	0.49%	1,589,236
Jul 8, 2024	89.28	89.38	88.32	88.42	87.70	-0.95%	1,169,376
Jul 5, 2024	88.80	89.60	88.48	89.27	88.54	0.63%	1,551,140
Jul 3, 2024	88.95	89.56	88.55	88.71	87.99	-0.29%	922,354
Jul 2, 2024	88.98	89.27	88.73	88.97	88.24	0.18%	1,128,198
Jul 1, 2024	89.76	90.08	88.56	88.81	88.09	-0.68%	1,145,188
Jun 28, 2024	89.97	89.98	88.77	89.42	88.69	-0.29%	2,647,348
Jun 27, 2024	89.65	89.90	89.26	89.68	88.95	0.01%	1,258,140
Jun 26, 2024	88.92	89.83	88.52	89.67	88.94	0.31%	1,838,729
Jun 25, 2024	91.06	91.14	89.28	89.39	88.66	-2.06%	1,531,285
Jun 24, 2024	90.47	91.82	90.42	91.27	90.53	1.03%	1,441,194
Jun 21, 2024	90.65	91.45	90.31	90.34	89.60	-0.21%	3,202,328
Jun 20, 2024	90.55	91.22	90.26	90.53	89.79	0.15%	1,383,835
Jun 18, 2024	90.45	90.94	89.75	90.39	89.65	-0.29%	1,336,404
Jun 17, 2024	90.39	91.01	90.10	90.65	89.91	-0.24%	1,401,222
Jun 14, 2024	90.27	91.30	90.05	90.87	90.13	0.29%	1,258,477
Jun 13, 2024	91.26	91.49	90.17	90.61	89.87	-0.58%	1,598,015
Jun 12, 2024	92.55	92.70	90.68	91.14	90.40	-0.66%	1,333,420
Jun 11, 2024	91.68	92.17	91.11	91.75	91.00	-0.62%	1,315,681
Jun 10, 2024	91.37	92.36	91.08	92.32	91.57	0.78%	1,803,642
Jun 7, 2024	91.03	92.08	90.99	91.61	90.86	-0.30%	1,312,297
Jun 6, 2024	92.38	92.91	91.72	91.89	91.14	-0.77%	1,416,883
Jun 5, 2024	93.56	93.65	92.24	92.60	91.84	-1.20%	2,129,688
Jun 4, 2024	93.41	94.16	92.80	93.72	92.96	0.04%	3,445,948