Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	105.62	105.91	104.75	105.22	105.22	-0.46%	2,741,568
May 20, 2025	105.05	106.08	105.01	105.71	105.71	0.31%	2,177,662
May 19, 2025	104.35	105.41	103.90	105.38	105.38	1.05%	2,047,865
May 16, 2025	102.03	104.43	101.70	104.29	104.29	2.24%	2,758,882
May 15, 2025	100.14	102.09	99.87	102.01	102.01	2.76%	3,497,345
May 14, 2025	99.27	99.60	97.78	99.27	99.27	-1.30%	3,383,905
May 13, 2025	103.25	103.31	100.10	100.58	99.73	-2.86%	4,495,917
May 12, 2025	105.63	106.60	102.95	103.54	102.66	-3.84%	3,918,415
May 9, 2025	108.20	108.20	107.04	107.68	106.77	-0.06%	2,248,912
May 8, 2025	110.65	110.95	107.50	107.75	106.84	-2.96%	3,652,455
May 7, 2025	110.21	111.76	110.21	111.04	110.10	0.52%	3,555,181
May 6, 2025	109.84	111.34	109.03	110.47	109.53	0.87%	2,186,858
May 5, 2025	110.34	110.67	108.90	109.52	108.59	-0.46%	3,225,219
May 2, 2025	110.36	111.89	109.25	110.03	109.10	-2.25%	3,421,767
May 1, 2025	112.90	113.46	111.54	112.56	111.60	-0.17%	3,265,519
Apr 30, 2025	112.81	113.27	110.70	112.75	111.79	0.55%	4,940,839
Apr 29, 2025	110.95	112.38	110.32	112.13	111.18	0.90%	2,000,418
Apr 28, 2025	110.26	111.27	108.86	111.13	110.19	0.62%	2,938,240
Apr 25, 2025	111.38	111.48	109.75	110.45	109.51	-0.75%	2,820,849
Apr 24, 2025	112.28	112.50	110.78	111.29	110.35	-1.09%	2,389,269
Apr 23, 2025	112.23	113.10	111.34	112.52	111.57	-0.69%	2,098,373
Apr 22, 2025	111.50	113.56	111.47	113.30	112.34	2.11%	1,833,656
Apr 21, 2025	111.89	112.15	109.98	110.96	110.02	-1.02%	2,333,943
Apr 17, 2025	111.47	113.41	111.40	112.10	111.15	0.59%	2,055,242
Apr 16, 2025	112.63	112.98	111.06	111.44	110.49	-0.33%	2,133,038
Apr 15, 2025	112.42	112.88	111.58	111.81	110.86	-0.39%	2,314,523
Apr 14, 2025	109.28	112.45	108.90	112.25	111.30	2.19%	2,133,340
Apr 11, 2025	108.18	110.64	106.96	109.84	108.91	1.42%	2,617,288
Apr 10, 2025	106.48	109.49	105.57	108.30	107.38	2.39%	3,382,289
Apr 9, 2025	105.16	108.71	103.28	105.77	104.87	-0.26%	4,912,769
Apr 8, 2025	106.83	108.27	104.83	106.05	105.15	0.62%	2,683,063
Apr 7, 2025	107.04	109.32	105.21	105.40	104.51	-3.59%	4,405,486
Apr 4, 2025	114.00	114.87	108.12	109.32	108.39	-3.02%	6,395,885
Apr 3, 2025	112.43	113.45	111.39	112.72	111.76	2.87%	4,175,537
Apr 2, 2025	110.29	110.84	109.05	109.58	108.65	-0.44%	2,015,191
Apr 1, 2025	110.19	110.68	109.13	110.06	109.13	-0.48%	2,507,642
Mar 31, 2025	109.61	111.11	109.06	110.59	109.65	1.67%	2,920,439
Mar 28, 2025	108.88	109.44	108.12	108.77	107.85	0.82%	2,392,331
Mar 27, 2025	108.00	108.39	107.24	107.89	106.97	0.40%	1,859,144
Mar 26, 2025	105.87	107.78	105.27	107.46	106.55	1.81%	1,925,093
Mar 25, 2025	106.77	106.77	104.61	105.55	104.65	-1.20%	2,543,771
Mar 24, 2025	107.22	108.30	106.81	106.83	105.92	-0.90%	1,897,938
Mar 21, 2025	108.22	109.36	107.37	107.80	106.89	-0.63%	4,415,458
Mar 20, 2025	107.78	108.62	107.03	108.48	107.56	0.92%	1,896,164
Mar 19, 2025	107.40	107.96	106.81	107.49	106.58	-0.30%	2,293,611
Mar 18, 2025	107.22	108.01	106.54	107.81	106.90	0.18%	3,275,711
Mar 17, 2025	106.41	108.43	105.96	107.62	106.71	1.14%	3,930,736
Mar 14, 2025	103.87	106.71	103.80	106.41	105.51	1.76%	3,779,158
Mar 13, 2025	103.47	105.35	103.35	104.57	103.68	1.88%	2,392,163
Mar 12, 2025	102.41	103.39	101.92	102.64	101.77	-1.09%	3,739,207