Consolidated Edison, Inc. (ED)

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	101.69	102.55	100.90	101.66	101.66	0.70%	2,438,514
Nov 13, 2025	100.20	101.19	99.12	100.95	100.95	0.76%	1,977,816
Nov 12, 2025	99.30	100.27	98.97	100.19	100.19	0.60%	1,340,259
Nov 11, 2025	98.64	99.77	98.15	99.59	99.59	1.37%	1,779,798
Nov 10, 2025	98.06	98.86	97.41	98.24	98.24	-0.28%	2,188,924
Nov 7, 2025	97.68	99.88	97.25	98.52	98.52	1.58%	2,924,446
Nov 6, 2025	96.97	98.38	96.50	96.99	96.99	0.92%	3,064,515
Nov 5, 2025	98.00	98.62	95.65	96.11	96.11	-1.89%	2,259,535
Nov 4, 2025	97.78	98.00	97.04	97.96	97.96	1.37%	1,614,634
Nov 3, 2025	96.80	96.95	95.50	96.64	96.64	-0.79%	1,692,176
Oct 31, 2025	97.24	97.79	96.11	97.41	97.41	-0.79%	2,770,794
Oct 30, 2025	97.31	98.85	97.07	98.19	98.19	1.23%	2,073,284
Oct 29, 2025	98.48	98.86	96.88	97.00	97.00	-1.57%	1,804,147
Oct 28, 2025	99.70	99.96	98.53	98.55	98.55	-1.67%	1,156,747
Oct 27, 2025	99.31	100.47	99.08	100.22	100.22	0.18%	1,537,561
Oct 24, 2025	100.49	101.06	99.84	100.04	100.04	-0.72%	1,036,366
Oct 23, 2025	102.66	102.66	100.07	100.77	100.77	-1.15%	1,302,838
Oct 22, 2025	101.50	103.10	100.87	101.94	101.94	0.37%	1,508,989
Oct 21, 2025	101.72	102.00	100.89	101.56	101.56	-0.16%	1,116,965
Oct 20, 2025	101.72	101.94	100.85	101.72	101.72	0.52%	1,129,321
Oct 17, 2025	101.40	101.73	100.43	101.19	101.19	0.12%	1,597,575
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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