Consolidated Edison, Inc. (ED)

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	103.60	104.48	101.25	103.18	103.18	-0.64%	3,486,080
Jan 21, 2026	105.21	105.62	103.08	103.84	103.84	-1.15%	2,385,549
Jan 20, 2026	104.01	105.10	103.55	105.05	105.05	1.19%	2,525,157
Jan 16, 2026	102.06	103.95	101.88	103.81	103.81	1.20%	2,189,921
Jan 15, 2026	101.36	102.78	101.32	102.58	102.58	1.09%	1,692,935
Jan 14, 2026	100.30	102.02	100.09	101.47	101.47	1.26%	1,962,996
Jan 13, 2026	98.34	100.26	98.24	100.21	100.21	1.40%	2,055,799
Jan 12, 2026	99.58	100.68	98.38	98.83	98.83	-0.38%	1,987,091
Jan 9, 2026	100.17	101.00	99.20	99.21	99.21	-0.97%	1,354,240
Jan 8, 2026	99.30	101.27	99.06	100.18	100.18	0.82%	1,717,527
Jan 7, 2026	99.70	100.17	98.87	99.37	99.37	0.05%	1,638,619
Jan 6, 2026	98.71	99.55	98.17	99.32	99.32	0.83%	1,641,990
Jan 5, 2026	99.48	99.48	96.96	98.50	98.50	-1.49%	2,112,395
Jan 2, 2026	99.63	100.60	98.52	99.99	99.99	0.67%	1,441,032
Dec 31, 2025	99.84	100.03	99.23	99.32	99.32	-0.57%	1,217,972
Dec 30, 2025	99.61	100.17	99.33	99.89	99.89	0.35%	1,019,443
Dec 29, 2025	99.48	100.08	99.20	99.54	99.54	0.24%	1,638,416
Dec 26, 2025	99.28	99.77	98.92	99.30	99.30	-0.23%	611,409
Dec 24, 2025	99.15	99.57	98.85	99.53	99.53	0.59%	522,110
Dec 23, 2025	98.69	99.33	98.33	98.95	98.95	0.39%	1,484,863
Dec 22, 2025	97.50	98.78	97.11	98.57	98.57	0.52%	1,510,523
Dec 19, 2025	100.06	100.06	98.06	98.06	98.06	-1.93%	4,272,133
Dec 18, 2025	99.83	100.24	99.00	99.99	99.99	-0.22%	1,975,538
Dec 17, 2025	98.64	100.33	98.51	100.21	100.21	1.32%	2,328,759
Dec 16, 2025	99.55	99.66	98.72	98.90	98.90	-0.49%	2,321,000
Dec 15, 2025	97.67	99.48	97.49	99.39	99.39	1.91%	2,387,330
Dec 12, 2025	95.67	98.00	95.45	97.53	97.53	1.98%	2,638,172
Dec 11, 2025	95.67	97.24	95.39	95.64	95.64	0.24%	1,396,668
Dec 10, 2025	95.64	96.16	95.19	95.41	95.41	-0.43%	1,848,692
Dec 9, 2025	95.83	96.71	95.56	95.82	95.82	0.39%	1,823,306
Dec 8, 2025	96.57	96.57	94.96	95.45	95.45	-1.19%	2,069,838
Dec 5, 2025	96.00	96.91	95.96	96.60	96.60	0.39%	1,694,138
Dec 4, 2025	96.39	97.34	95.89	96.22	96.22	-0.24%	2,267,888
Dec 3, 2025	97.46	98.19	96.17	96.45	96.45	-0.43%	1,725,592
Dec 2, 2025	97.92	98.13	96.78	96.87	96.87	-1.03%	2,288,254
Dec 1, 2025	99.74	100.24	97.72	97.88	97.88	-2.47%	2,744,614
Nov 28, 2025	100.58	100.89	100.03	100.36	100.36	0.22%	1,062,749
Nov 26, 2025	99.22	100.29	98.85	100.14	100.14	1.31%	1,301,092
Nov 25, 2025	99.85	100.29	98.63	98.85	98.85	-0.07%	2,120,241
Nov 24, 2025	100.33	100.35	98.72	98.92	98.92	-1.24%	7,165,135
Nov 21, 2025	101.48	103.28	99.55	100.16	100.16	-0.78%	4,602,069
Nov 20, 2025	100.26	101.38	99.93	100.95	100.95	0.57%	2,462,389
Nov 19, 2025	102.11	102.11	100.14	100.38	100.38	-2.46%	3,059,734
Nov 18, 2025	103.54	104.08	102.81	102.91	102.06	-0.91%	2,585,563
Nov 17, 2025	102.22	103.98	101.75	103.85	102.99	2.15%	3,007,831
Nov 14, 2025	101.69	102.55	100.90	101.66	100.82	0.70%	2,443,256
Nov 13, 2025	100.20	101.19	99.12	100.95	100.12	0.76%	1,977,816
Nov 12, 2025	99.30	100.27	98.97	100.19	99.36	0.60%	1,340,259
Nov 11, 2025	98.64	99.77	98.15	99.59	98.77	1.37%	1,779,798
Nov 10, 2025	98.06	98.86	97.41	98.24	97.43	-0.28%	2,188,924

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.