Consolidated Edison, Inc. - ED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114	109.81	109.81	114	109.06	3.49M
February 19, 2026	112.24	111.92	111.92	112.93	111.47	2.76M
February 18, 2026	112.84	111.61	111.61	113.26	111.05	1.84M
February 17, 2026	114.61	113.92	113.03	115.25	113.06	2.57M
February 13, 2026	111.77	113.72	113.72	114.02	110.98	2.28M
February 12, 2026	110	111.72	111.72	112.92	109.45	1.51M
February 11, 2026	108.11	109.87	109.87	109.98	107.65	1.35M
February 10, 2026	107.14	108.43	108.43	109.57	106.53	2.37M
February 09, 2026	107.29	106.68	106.68	108	106.1	1.29M
February 06, 2026	109.56	107.34	107.34	110.6	106.7	2.74M
February 05, 2026	109.27	108.87	108.87	110.13	108.5	1.81M
February 04, 2026	108.1	108.38	108.38	109.57	107.51	2.46M
February 03, 2026	105.63	107.45	107.45	107.82	104.97	1.99M
February 02, 2026	107.24	105.42	105.42	107.39	104.48	2.29M
January 30, 2026	106.18	106.63	106.63	106.85	105.08	1.87M
January 29, 2026	105.53	105.96	105.96	106.74	105.02	1.79M
January 28, 2026	105.71	105.18	105.18	106.47	104.84	1.4M
January 27, 2026	104.25	105.35	105.35	105.48	104.07	1.35M
January 26, 2026	104.43	104.59	104.59	105.61	104.19	1.21M
January 23, 2026	103.4	103.87	103.87	104.18	102.97	2.11M
January 22, 2026	103.6	103.18	103.18	104.48	101.25	3.49M
January 21, 2026	105.21	103.84	103.84	105.62	103.08	2.39M
January 20, 2026	104.01	105.05	105.05	105.1	103.55	2.53M
January 16, 2026	102.06	103.81	103.81	103.95	101.88	2.2M
January 15, 2026	101.36	102.58	102.58	102.78	101.32	1.81M
January 14, 2026	100.3	101.47	101.47	102.02	100.09	1.96M
January 13, 2026	98.34	100.21	100.21	100.26	98.24	2.07M
January 12, 2026	99.58	98.83	98.83	100.68	98.38	1.99M
January 09, 2026	100.17	99.21	99.21	101	99.2	1.35M
January 08, 2026	99.3	100.18	100.18	101.27	99.06	1.72M
January 07, 2026	99.7	99.37	99.37	100.17	98.87	1.64M
January 06, 2026	98.71	99.32	99.32	99.55	98.17	1.64M
January 05, 2026	99.48	98.5	98.5	99.48	96.96	2.11M
January 02, 2026	99.63	99.99	99.99	100.6	98.52	1.44M
December 31, 2025	99.84	99.32	99.32	100.03	99.23	1.22M
December 30, 2025	99.61	99.89	99.89	100.17	99.33	1.02M
December 29, 2025	99.48	99.54	99.54	100.08	99.2	1.65M
December 26, 2025	99.28	99.3	99.3	99.77	98.92	611,500
December 24, 2025	99.15	99.53	99.53	99.57	98.85	522,600
December 23, 2025	98.69	98.95	98.95	99.33	98.33	1.49M
December 22, 2025	97.5	98.57	98.57	98.78	97.11	1.53M
December 19, 2025	100.06	98.06	98.06	100.06	98.06	4.37M
December 18, 2025	99.83	99.99	99.99	100.24	99	2.35M
December 17, 2025	98.64	100.21	100.21	100.33	98.51	2.33M
December 16, 2025	99.55	98.9	98.9	99.66	98.72	2.32M
December 15, 2025	97.67	99.39	99.39	99.48	97.49	2.39M
December 12, 2025	95.67	97.53	97.53	98	95.45	2.64M
December 11, 2025	95.67	95.64	95.64	97.24	95.39	1.4M
December 10, 2025	95.64	95.41	95.41	96.16	95.19	1.85M
December 09, 2025	95.78	95.82	95.82	96.71	95.56	1.46M
December 08, 2025	96.57	95.45	95.45	96.57	94.96	2.09M
December 05, 2025	96	96.6	96.6	96.91	95.96	1.78M
December 04, 2025	96.39	96.22	96.22	97.32	95.89	2.16M
December 03, 2025	97.46	96.45	96.45	98.19	96.17	1.76M
December 02, 2025	97.92	96.87	96.87	98.13	96.78	2.75M
December 01, 2025	99.74	97.88	97.88	100.24	97.72	2.74M
November 28, 2025	100.58	100.36	100.36	100.89	100.03	1.06M
November 26, 2025	99.22	100.14	100.14	100.29	98.85	1.31M
November 25, 2025	99.85	98.85	98.85	100.29	98.63	2.13M
November 24, 2025	100.33	98.92	98.92	100.35	98.72	7.71M

Consolidated Edison, Inc. (ED) NYSE