Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	112.90	113.46	111.54	112.56	112.56	-0.17%	2,875,458
Apr 30, 2025	112.81	113.27	110.70	112.75	112.75	0.55%	4,940,839
Apr 29, 2025	110.95	112.38	110.32	112.13	112.13	0.90%	2,000,418
Apr 28, 2025	110.26	111.27	108.86	111.13	111.13	0.62%	2,938,240
Apr 25, 2025	111.38	111.48	109.75	110.45	110.45	-0.75%	2,820,849
Apr 24, 2025	112.28	112.50	110.78	111.29	111.29	-1.09%	2,389,269
Apr 23, 2025	112.23	113.10	111.34	112.52	112.52	-0.69%	2,098,373
Apr 22, 2025	111.50	113.56	111.47	113.30	113.30	2.11%	1,833,656
Apr 21, 2025	111.89	112.15	109.98	110.96	110.96	-1.02%	2,333,943
Apr 17, 2025	111.47	113.41	111.40	112.10	112.10	0.59%	2,055,242
Apr 16, 2025	112.63	112.98	111.06	111.44	111.44	-0.33%	2,133,038
Apr 15, 2025	112.42	112.88	111.58	111.81	111.81	-0.39%	2,314,523
Apr 14, 2025	109.28	112.45	108.90	112.25	112.25	2.19%	2,133,340
Apr 11, 2025	108.18	110.64	106.96	109.84	109.84	1.42%	2,617,288
Apr 10, 2025	106.48	109.49	105.57	108.30	108.30	2.39%	3,382,289
Apr 9, 2025	105.16	108.71	103.28	105.77	105.77	-0.26%	4,912,769
Apr 8, 2025	106.83	108.27	104.83	106.05	106.05	0.62%	2,683,063
Apr 7, 2025	107.04	109.32	105.21	105.40	105.40	-3.59%	4,405,486
Apr 4, 2025	114.00	114.87	108.12	109.32	109.32	-3.02%	6,395,885
Apr 3, 2025	112.43	113.45	111.39	112.72	112.72	2.87%	4,175,537
Apr 2, 2025	110.29	110.84	109.05	109.58	109.58	-0.44%	2,015,191
Apr 1, 2025	110.19	110.68	109.13	110.06	110.06	-0.48%	2,507,642
Mar 31, 2025	109.61	111.11	109.06	110.59	110.59	1.67%	2,920,439
Mar 28, 2025	108.88	109.44	108.12	108.77	108.77	0.82%	2,392,331
Mar 27, 2025	108.00	108.39	107.24	107.89	107.89	0.40%	1,859,144
Mar 26, 2025	105.87	107.78	105.27	107.46	107.46	1.81%	1,925,093
Mar 25, 2025	106.77	106.77	104.61	105.55	105.55	-1.20%	2,543,771
Mar 24, 2025	107.22	108.30	106.81	106.83	106.83	-0.90%	1,897,938
Mar 21, 2025	108.22	109.36	107.37	107.80	107.80	-0.63%	4,415,458
Mar 20, 2025	107.78	108.62	107.03	108.48	108.48	0.92%	1,896,164
Mar 19, 2025	107.40	107.96	106.81	107.49	107.49	-0.30%	2,293,611
Mar 18, 2025	107.22	108.01	106.54	107.81	107.81	0.18%	3,275,711
Mar 17, 2025	106.41	108.43	105.96	107.62	107.62	1.14%	3,930,736
Mar 14, 2025	103.87	106.71	103.80	106.41	106.41	1.76%	3,779,158
Mar 13, 2025	103.47	105.35	103.35	104.57	104.57	1.88%	2,392,163
Mar 12, 2025	102.41	103.39	101.92	102.64	102.64	-1.09%	3,739,207
Mar 11, 2025	106.23	106.66	103.70	103.77	103.77	-2.71%	2,731,268
Mar 10, 2025	104.28	107.97	104.00	106.66	106.66	2.91%	3,465,355
Mar 7, 2025	101.32	104.08	100.78	103.64	103.64	2.71%	2,865,771
Mar 6, 2025	100.24	101.60	98.97	100.91	100.91	0.71%	4,345,916
Mar 5, 2025	101.02	101.66	99.68	100.20	100.20	-1.91%	5,509,676
Mar 4, 2025	104.80	105.86	102.11	102.15	102.15	-1.80%	3,592,034
Mar 3, 2025	100.88	104.31	100.88	104.02	104.02	2.46%	3,555,914
Feb 28, 2025	101.11	101.64	99.83	101.52	101.52	1.60%	5,254,613
Feb 27, 2025	98.96	100.82	98.37	99.92	99.92	-0.04%	3,314,096
Feb 26, 2025	100.19	100.43	99.10	99.96	99.96	-1.00%	2,072,708
Feb 25, 2025	100.24	101.95	99.72	100.97	100.97	1.29%	3,481,345
Feb 24, 2025	98.81	100.75	98.30	99.68	99.68	1.45%	2,943,078
Feb 21, 2025	96.06	99.34	95.87	98.26	98.26	2.61%	4,414,893
Feb 20, 2025	95.01	96.00	94.50	95.76	95.76	0.52%	2,580,181