Consolidated Edison, Inc. (ED)

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	113.20	114.47	112.57	113.01	113.01	0.20%	1,848,080
Jul 23, 2026	111.36	113.01	110.98	112.79	112.79	0.62%	2,227,825
Jul 22, 2026	111.13	112.32	110.15	112.09	112.09	2.08%	1,672,129
Jul 21, 2026	110.45	110.71	109.41	109.81	109.81	-1.12%	1,755,072
Jul 20, 2026	112.84	113.24	110.59	111.05	111.05	-1.17%	1,915,814
Jul 17, 2026	113.80	115.20	111.07	112.37	112.37	-0.02%	2,329,858
Jul 16, 2026	110.62	112.40	110.23	112.39	112.39	1.89%	1,645,226
Jul 15, 2026	111.49	112.24	110.20	110.31	110.31	-1.47%	1,466,330
Jul 14, 2026	111.99	112.83	111.37	111.96	111.96	0.13%	1,581,475
Jul 13, 2026	111.61	112.53	111.09	111.82	111.82	0.63%	2,046,199
Jul 10, 2026	110.27	111.43	110.18	111.12	111.12	0.77%	1,337,622
Jul 9, 2026	111.93	112.26	110.22	110.27	110.27	-1.62%	1,975,048
Jul 8, 2026	113.64	114.17	111.81	112.09	112.09	-0.80%	1,555,221
Jul 7, 2026	113.20	115.26	112.54	112.99	112.99	0.94%	1,800,144
Jul 6, 2026	113.63	113.63	111.74	111.94	111.94	-1.80%	2,098,226
Jul 2, 2026	112.19	114.09	111.40	113.99	113.99	2.74%	2,150,415
Jul 1, 2026	110.93	111.49	110.35	110.95	110.95	0.29%	1,886,035
Jun 30, 2026	111.60	112.23	110.43	110.63	110.63	-1.48%	2,110,355
Jun 29, 2026	111.65	112.40	111.24	112.29	112.29	0.21%	1,482,351
Jun 26, 2026	111.70	112.16	110.78	112.06	112.06	1.17%	2,399,588
Jun 25, 2026	110.76	111.63	109.85	110.76	110.76	0.04%	1,729,612
Jun 24, 2026	109.18	110.86	108.87	110.72	110.72	1.81%	2,407,993
Jun 23, 2026	107.68	109.07	107.00	108.75	108.75	1.71%	2,226,924
Jun 22, 2026	106.47	107.81	105.92	106.92	106.92	0.53%	3,161,107
Jun 18, 2026	106.63	107.85	105.69	106.36	106.36	-0.64%	6,395,001
Jun 17, 2026	107.47	108.22	106.15	107.04	107.04	-1.23%	2,592,705
Jun 16, 2026	107.69	109.23	107.20	108.37	108.37	0.60%	1,656,940
Jun 15, 2026	107.11	108.59	106.35	107.72	107.72	-0.02%	2,224,806
Jun 12, 2026	107.08	108.35	106.95	107.74	107.74	0.84%	1,908,160
Jun 11, 2026	108.74	109.42	106.62	106.84	106.84	-0.71%	2,106,882
Jun 10, 2026	109.01	109.02	106.70	107.60	107.60	1.13%	2,356,429
Jun 9, 2026	104.92	107.72	104.05	106.40	106.40	2.00%	2,030,166
Jun 8, 2026	105.83	106.25	104.29	104.31	104.31	-1.84%	1,712,103
Jun 5, 2026	104.92	107.45	104.50	106.26	106.26	2.09%	1,803,921
Jun 4, 2026	104.01	104.71	102.82	104.08	104.08	0.58%	1,892,320
Jun 3, 2026	104.26	106.40	103.43	103.48	103.48	-0.30%	2,832,792
Jun 2, 2026	102.87	104.75	102.87	103.79	103.79	0.18%	2,981,924
Jun 1, 2026	105.00	105.15	103.60	103.60	103.60	-1.92%	1,918,605
May 29, 2026	106.36	107.25	105.08	105.63	105.63	-0.63%	7,989,376
May 28, 2026	108.09	108.56	106.08	106.30	106.30	-1.58%	2,083,389
May 27, 2026	107.45	109.24	107.09	108.01	108.01	0.29%	3,146,315
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

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 25, 2026

Data Sources Report a data error

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.