Consolidated Edison, Inc. (ED)

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	109.14	109.30	106.77	106.87	106.87	-2.09%	2,210,096
May 5, 2026	109.66	110.33	108.90	109.15	109.15	-0.44%	1,772,272
May 4, 2026	110.04	111.33	109.19	109.63	109.63	-0.78%	2,909,835
May 1, 2026	111.47	112.43	110.48	110.49	110.49	-0.90%	2,277,716
Apr 30, 2026	109.04	111.57	108.06	111.49	111.49	2.40%	2,906,780
Apr 29, 2026	108.99	110.03	108.33	108.88	108.88	-0.68%	1,508,143
Apr 28, 2026	110.22	110.49	108.96	109.62	109.62	0.73%	1,559,062
Apr 27, 2026	109.36	110.13	108.81	108.83	108.83	-0.21%	1,194,026
Apr 24, 2026	109.45	110.00	108.66	109.06	109.06	-1.08%	1,418,005
Apr 23, 2026	109.26	110.53	108.59	110.25	110.25	1.96%	1,595,922
Apr 22, 2026	108.94	109.53	107.65	108.13	108.13	-0.06%	1,497,700
Apr 21, 2026	109.84	110.34	107.98	108.19	108.19	-1.35%	1,383,602
Apr 20, 2026	109.65	111.34	109.24	109.67	109.67	-0.44%	1,397,993
Apr 17, 2026	109.76	110.32	108.21	110.15	110.15	-0.33%	2,026,299
Apr 16, 2026	110.03	111.06	109.26	110.52	110.52	0.22%	1,621,201
Apr 15, 2026	110.82	111.45	109.95	110.28	110.28	-1.24%	1,667,626
Apr 14, 2026	111.41	111.93	110.48	111.66	111.66	-0.21%	1,808,356
Apr 13, 2026	113.54	113.73	111.22	111.89	111.89	-1.47%	1,487,238
Apr 10, 2026	113.93	115.29	113.23	113.56	113.56	-1.23%	1,123,278
Apr 9, 2026	113.45	115.66	113.45	114.98	114.98	1.24%	1,740,981
Apr 8, 2026	112.09	113.68	111.06	113.57	113.57	-0.78%	2,616,874
Apr 7, 2026	114.80	115.67	114.36	114.46	114.46	-0.13%	1,356,035
Apr 6, 2026	114.70	115.62	114.17	114.61	114.61	-0.71%	1,198,959
Apr 2, 2026	114.57	115.86	114.17	115.43	115.43	1.33%	1,609,865
Apr 1, 2026	112.47	114.06	112.20	113.91	113.91	0.64%	1,690,158
Mar 31, 2026	114.07	114.07	111.41	113.18	113.18	-0.19%	4,139,752
Mar 30, 2026	112.86	113.97	111.95	113.39	113.39	1.53%	2,268,419
Mar 27, 2026	111.78	112.09	110.90	111.68	111.68	0.14%	1,776,404
Mar 26, 2026	110.23	112.09	109.97	111.52	111.52	1.35%	1,501,014
Mar 25, 2026	110.21	111.13	109.33	110.03	110.03	0.14%	1,893,440
Mar 24, 2026	108.99	111.19	108.48	109.88	109.88	0.71%	1,504,824
Mar 23, 2026	110.83	110.83	108.81	109.11	109.11	-0.31%	1,642,774
Mar 20, 2026	111.82	111.97	108.82	109.45	109.45	-2.01%	3,925,663
Mar 19, 2026	113.62	113.88	111.38	111.69	111.69	-1.62%	1,757,885
Mar 18, 2026	114.57	114.76	113.37	113.53	113.53	-1.19%	1,174,797
Mar 17, 2026	116.10	116.23	114.66	114.90	114.90	-0.49%	1,792,488
Mar 16, 2026	115.62	115.75	114.32	115.46	115.46	0.50%	2,850,643
Mar 13, 2026	114.16	115.37	113.55	114.88	114.88	1.55%	1,762,563
Mar 12, 2026	111.73	114.40	111.21	113.13	113.13	1.24%	1,748,411
Mar 11, 2026	111.20	111.98	110.65	111.74	111.74	0.40%	1,438,210
Mar 10, 2026	111.35	112.26	110.69	111.30	111.30	-0.45%	1,615,139
Mar 9, 2026	112.54	112.75	111.09	111.80	111.80	-0.43%	2,255,702
Mar 6, 2026	110.98	112.56	110.00	112.28	112.28	1.42%	2,326,247
Mar 5, 2026	111.99	112.20	110.25	110.71	110.71	-1.58%	2,703,513
Mar 4, 2026	112.37	112.70	110.62	112.49	112.49	0.12%	2,234,946
Mar 3, 2026	111.50	113.31	109.89	112.36	112.36	0.27%	2,711,165
Mar 2, 2026	112.48	113.75	111.88	112.06	112.06	-0.41%	2,697,736
Feb 27, 2026	111.68	112.95	111.02	112.52	112.52	1.59%	4,894,113
Feb 26, 2026	111.61	111.81	110.55	110.76	110.76	-0.22%	2,396,912
Feb 25, 2026	111.21	111.52	109.90	111.00	111.00	-0.01%	2,652,980

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.