Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	108.25	108.62	107.66	107.70	107.70	-0.77%	1,802,438
May 22, 2026	107.10	108.76	106.70	108.54	108.54	1.06%	2,227,903
May 21, 2026	106.59	107.80	106.31	107.40	107.40	1.03%	1,704,910
May 20, 2026	107.78	108.33	105.89	106.30	106.30	-1.70%	1,944,777
May 19, 2026	107.59	108.81	106.55	108.14	108.14	1.53%	3,360,235
May 18, 2026	106.16	107.62	105.60	106.51	106.51	1.09%	3,039,307
May 15, 2026	107.40	107.51	105.31	105.36	105.36	-1.65%	2,328,375
May 14, 2026	106.47	107.32	105.97	107.13	107.13	0.91%	2,006,443
May 13, 2026	105.13	106.36	104.71	106.16	106.16	0.14%	2,463,956
May 12, 2026	107.28	107.61	106.01	106.90	106.01	0.65%	3,283,746
May 11, 2026	106.95	107.67	105.69	106.21	105.33	-0.09%	2,115,165
May 8, 2026	107.30	107.61	104.62	106.31	105.43	-0.08%	2,580,155
May 7, 2026	106.16	107.09	105.32	106.39	105.51	-0.45%	3,106,227
May 6, 2026	109.14	109.30	106.77	106.87	105.98	-2.09%	2,281,323
May 5, 2026	109.66	110.33	108.90	109.15	108.24	-0.44%	1,776,094
May 4, 2026	110.04	111.33	109.19	109.63	108.72	-0.78%	2,909,904
May 1, 2026	111.47	112.43	110.48	110.49	109.57	-0.90%	2,280,558
Apr 30, 2026	109.04	111.57	108.06	111.49	110.56	2.40%	2,918,822
Apr 29, 2026	108.99	110.03	108.33	108.88	107.98	-0.68%	1,512,456
Apr 28, 2026	110.22	110.49	108.96	109.62	108.71	0.73%	1,573,993
Apr 27, 2026	109.36	110.13	108.81	108.83	107.93	-0.21%	1,260,091
Apr 24, 2026	109.45	110.00	108.66	109.06	108.15	-1.08%	1,418,005
Apr 23, 2026	109.26	110.53	108.59	110.25	109.33	1.96%	1,638,832
Apr 22, 2026	108.94	109.53	107.65	108.13	107.23	-0.06%	1,497,709
Apr 21, 2026	109.84	110.34	107.98	108.19	107.29	-1.35%	1,527,976
Apr 20, 2026	109.65	111.34	109.24	109.67	108.76	-0.44%	1,424,386
Apr 17, 2026	109.76	110.32	108.21	110.15	109.24	-0.33%	2,109,412
Apr 16, 2026	110.03	111.06	109.26	110.52	109.60	0.22%	1,621,833
Apr 15, 2026	110.82	111.45	109.95	110.28	109.36	-1.24%	1,669,101
Apr 14, 2026	111.41	111.93	110.48	111.66	110.73	-0.21%	1,814,989
Apr 13, 2026	113.54	113.73	111.22	111.89	110.96	-1.47%	1,488,600
Apr 10, 2026	113.93	115.29	113.23	113.56	112.62	-1.23%	1,123,417
Apr 9, 2026	113.45	115.66	113.45	114.98	114.03	1.24%	1,742,928
Apr 8, 2026	112.09	113.68	111.06	113.57	112.63	-0.78%	2,617,531
Apr 7, 2026	114.80	115.67	114.36	114.46	113.51	-0.13%	1,360,203
Apr 6, 2026	114.70	115.62	114.17	114.61	113.66	-0.71%	1,199,038
Apr 2, 2026	114.57	115.86	114.17	115.43	114.47	1.33%	1,614,446
Apr 1, 2026	112.47	114.06	112.20	113.91	112.96	0.64%	1,690,489
Mar 31, 2026	114.07	114.07	111.41	113.18	112.24	-0.19%	4,177,229
Mar 30, 2026	112.86	113.97	111.95	113.39	112.45	1.53%	2,271,938
Mar 27, 2026	111.78	112.09	110.90	111.68	110.75	0.14%	1,776,467
Mar 26, 2026	110.23	112.09	109.97	111.52	110.59	1.35%	1,501,148
Mar 25, 2026	110.21	111.13	109.33	110.03	109.12	0.14%	1,927,185
Mar 24, 2026	108.99	111.19	108.48	109.88	108.97	0.71%	1,505,246
Mar 23, 2026	110.83	110.83	108.81	109.11	108.20	-0.31%	1,735,271
Mar 20, 2026	111.82	111.97	108.82	109.45	108.54	-2.01%	4,149,957
Mar 19, 2026	113.62	113.88	111.38	111.69	110.76	-1.62%	1,764,437
Mar 18, 2026	114.57	114.76	113.37	113.53	112.59	-1.19%	1,175,114
Mar 17, 2026	116.10	116.23	114.66	114.90	113.95	-0.49%	1,792,383
Mar 16, 2026	115.62	115.75	114.32	115.46	114.50	0.50%	2,851,096