Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	122.01	122.75	120.14	121.44	121.44	0.95%	4,617,162
Nov 4, 2026	117.44	120.93	116.91	120.30	120.30	2.99%	3,137,918
Nov 3, 2026	117.63	117.80	116.45	116.81	116.81	-1.41%	2,229,321
Nov 2, 2026	116.06	118.79	115.58	118.48	118.48	1.58%	2,043,873
Oct 30, 2026	117.00	117.65	116.21	116.64	116.64	1.00%	3,132,670
Oct 29, 2026	115.64	116.71	114.84	115.49	115.49	1.17%	1,940,006
Oct 28, 2026	114.92	115.57	113.95	114.15	114.15	-0.77%	1,766,812
Oct 27, 2026	115.23	115.59	114.25	115.03	115.03	-0.34%	2,045,528
Oct 26, 2026	115.79	116.46	114.79	115.42	115.42	-0.28%	1,795,705
Oct 23, 2026	116.00	116.50	114.85	115.74	115.74	-0.45%	2,538,822
Oct 22, 2026	112.71	116.36	112.46	116.26	116.26	3.97%	2,332,349
Oct 21, 2026	111.55	112.70	111.51	111.82	111.82	-0.14%	1,881,545
Oct 20, 2026	110.83	112.04	110.27	111.98	111.98	2.09%	1,986,743
Oct 19, 2026	111.76	111.88	109.16	109.69	109.69	-2.29%	2,249,805
Oct 16, 2026	110.64	112.51	109.80	112.26	112.26	2.18%	2,208,138
Oct 15, 2026	111.43	111.78	109.61	109.86	109.86	0.24%	3,227,862
Oct 14, 2026	108.01	109.68	107.20	109.60	109.60	1.65%	2,448,738
Oct 13, 2026	107.92	108.20	105.67	107.82	107.82	0.58%	1,579,126
Oct 12, 2026	106.40	107.30	105.81	107.20	107.20	1.04%	1,034,181
Oct 9, 2026	105.86	106.34	105.43	106.10	106.10	0.10%	1,544,738
Oct 8, 2026	104.74	106.27	104.17	105.99	105.99	1.29%	2,153,213
Oct 7, 2026	105.15	105.55	104.45	104.64	104.64	-0.46%	2,177,715
Oct 6, 2026	103.70	105.23	103.57	105.12	105.12	1.68%	3,272,290
Oct 5, 2026	103.29	104.01	102.44	103.38	103.38	-0.01%	2,095,200
Oct 2, 2026	103.76	104.48	103.03	103.39	103.39	-0.11%	2,646,419
Oct 1, 2026	102.67	104.06	102.08	103.50	103.50	1.26%	3,442,335
Sep 30, 2026	103.69	104.41	102.21	102.21	102.21	-1.08%	4,246,924
Sep 29, 2026	102.19	103.79	102.00	103.33	103.33	0.49%	1,759,626
Sep 28, 2026	103.18	103.75	102.33	102.83	102.83	-0.26%	1,960,050
Sep 25, 2026	102.61	103.28	102.08	103.10	103.10	0.38%	1,921,720
Sep 24, 2026	103.05	103.89	102.70	102.71	102.71	0.10%	3,026,347
Sep 23, 2026	103.46	103.85	102.33	102.61	102.61	-1.18%	1,857,936
Sep 22, 2026	103.50	104.62	103.31	103.84	103.84	-0.02%	1,475,834
Sep 21, 2026	105.24	105.66	103.52	103.86	103.86	-1.49%	1,825,541
Sep 18, 2026	106.60	106.60	105.34	105.43	105.43	-1.54%	3,426,685
Sep 17, 2026	105.57	107.19	105.17	107.08	107.08	1.57%	1,773,654
Sep 16, 2026	105.92	106.02	105.02	105.42	105.42	0.17%	1,856,604
Sep 15, 2026	105.84	106.19	105.04	105.24	105.24	-0.51%	1,706,591
Sep 14, 2026	107.09	107.48	105.72	105.78	105.78	-0.64%	1,545,656
Sep 11, 2026	107.33	107.33	106.25	106.46	106.46	-0.25%	1,417,247
Sep 10, 2026	108.41	108.50	106.70	106.73	106.73	-0.71%	1,970,582
Sep 9, 2026	108.52	108.76	106.83	107.49	107.49	-0.72%	1,686,366
Sep 8, 2026	107.07	108.91	107.05	108.27	108.27	0.91%	2,168,886
Sep 4, 2026	108.09	108.73	107.15	107.29	107.29	-1.34%	2,189,382
Sep 3, 2026	107.93	108.80	107.50	108.75	108.75	1.00%	1,766,278
Sep 2, 2026	107.77	108.10	106.39	107.67	107.67	-0.03%	2,146,925
Sep 1, 2026	108.00	108.28	107.11	107.70	107.70	0.64%	1,863,176
Aug 31, 2026	106.79	107.41	106.37	107.02	107.02	-0.44%	3,518,912
Aug 28, 2026	107.24	107.72	106.76	107.49	107.49	0.75%	1,657,154
Aug 27, 2026	107.04	107.25	106.12	106.69	106.69	-1.26%	1,480,239