Consolidated Edison, Inc. (ED)

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	110.98	112.56	110.00	112.28	112.28	1.42%	2,326,247
Mar 5, 2026	111.99	112.20	110.25	110.71	110.71	-1.58%	2,703,513
Mar 4, 2026	112.37	112.70	110.62	112.49	112.49	0.12%	2,234,946
Mar 3, 2026	111.50	113.31	109.89	112.36	112.36	0.27%	2,711,165
Mar 2, 2026	112.48	113.75	111.88	112.06	112.06	-0.41%	2,697,736
Feb 27, 2026	111.68	112.95	111.02	112.52	112.52	1.59%	4,894,113
Feb 26, 2026	111.61	111.81	110.55	110.76	110.76	-0.22%	2,396,912
Feb 25, 2026	111.21	111.52	109.90	111.00	111.00	-0.01%	2,652,980
Feb 24, 2026	110.26	111.44	110.00	111.01	111.01	-1.01%	6,663,964
Feb 23, 2026	111.01	113.01	110.00	112.14	112.14	2.12%	2,633,982
Feb 20, 2026	114.00	114.00	109.06	109.81	109.81	-1.89%	3,485,166
Feb 19, 2026	112.24	112.93	111.47	111.92	111.92	0.28%	2,755,876
Feb 18, 2026	112.84	113.26	111.05	111.61	111.61	-2.03%	1,842,140
Feb 17, 2026	114.61	115.25	113.06	113.92	113.03	0.18%	2,562,270
Feb 13, 2026	111.77	114.02	110.98	113.72	112.83	1.79%	2,275,122
Feb 12, 2026	110.00	112.92	109.45	111.72	110.85	1.68%	1,523,235
Feb 11, 2026	108.11	109.98	107.65	109.87	109.01	1.33%	1,354,491
Feb 10, 2026	107.14	109.57	106.53	108.43	107.59	1.64%	2,368,103
Feb 9, 2026	107.29	108.00	106.10	106.68	105.85	-0.61%	1,294,321
Feb 6, 2026	109.56	110.60	106.70	107.34	106.50	-1.41%	2,743,754
Feb 5, 2026	109.27	110.13	108.50	108.87	108.02	0.45%	1,811,491
Feb 4, 2026	108.10	109.57	107.51	108.38	107.54	0.87%	2,463,148
Feb 3, 2026	105.63	107.82	104.97	107.45	106.61	1.93%	1,988,627
Feb 2, 2026	107.24	107.39	104.48	105.42	104.60	-1.13%	2,286,482
Jan 30, 2026	106.18	106.85	105.08	106.63	105.80	0.63%	1,873,898
Jan 29, 2026	105.53	106.74	105.02	105.96	105.13	0.74%	1,788,418
Jan 28, 2026	105.71	106.47	104.84	105.18	104.36	-0.16%	1,399,663
Jan 27, 2026	104.25	105.48	104.07	105.35	104.53	0.73%	1,345,489
Jan 26, 2026	104.43	105.61	104.19	104.59	103.78	0.69%	1,208,858
Jan 23, 2026	103.40	104.18	102.97	103.87	103.06	0.67%	2,105,641
Jan 22, 2026	103.60	104.48	101.25	103.18	102.38	-0.64%	3,486,387
Jan 21, 2026	105.21	105.62	103.08	103.84	103.03	-1.15%	2,386,674
Jan 20, 2026	104.01	105.10	103.55	105.05	104.23	1.19%	2,525,969
Jan 16, 2026	102.06	103.95	101.88	103.81	103.00	1.20%	2,201,908
Jan 15, 2026	101.36	102.78	101.32	102.58	101.78	1.09%	1,813,479
Jan 14, 2026	100.30	102.02	100.09	101.47	100.68	1.26%	1,963,060
Jan 13, 2026	98.34	100.26	98.24	100.21	99.43	1.40%	2,073,342
Jan 12, 2026	99.58	100.68	98.38	98.83	98.06	-0.38%	1,987,289
Jan 9, 2026	100.17	101.00	99.20	99.21	98.44	-0.97%	1,354,245
Jan 8, 2026	99.30	101.27	99.06	100.18	99.40	0.82%	1,717,623
Jan 7, 2026	99.70	100.17	98.87	99.37	98.60	0.05%	1,638,957
Jan 6, 2026	98.71	99.55	98.17	99.32	98.55	0.83%	1,643,792
Jan 5, 2026	99.48	99.48	96.96	98.50	97.73	-1.49%	2,112,395
Jan 2, 2026	99.63	100.60	98.52	99.99	99.21	0.67%	1,441,121
Dec 31, 2025	99.84	100.03	99.23	99.32	98.55	-0.57%	1,218,242
Dec 30, 2025	99.61	100.17	99.33	99.89	99.11	0.35%	1,019,883
Dec 29, 2025	99.48	100.08	99.20	99.54	98.76	0.24%	1,647,935
Dec 26, 2025	99.28	99.77	98.92	99.30	98.53	-0.23%	611,485
Dec 24, 2025	99.15	99.57	98.85	99.53	98.75	0.59%	522,559
Dec 23, 2025	98.69	99.33	98.33	98.95	98.18	0.39%	1,485,103

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.