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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	100.13	100.77	100.77	102.2	100.13	3.1M
August 14, 2025	103.45	102.86	102.86	103.66	102.52	2.17M
August 13, 2025	102.86	103.66	103.66	103.66	102.24	2.73M
August 12, 2025	104.11	103.69	102.84	104.38	102.69	2.58M
August 11, 2025	104.45	104.12	103.27	104.67	103.14	2.36M
August 08, 2025	106.16	104.48	104.48	106.16	103.86	2.8M
August 07, 2025	103.55	105	105	105.58	103.5	2.58M
August 06, 2025	104.16	104.15	104.15	105.21	103.76	1.99M
August 05, 2025	105.12	104.18	104.18	106.01	104.18	2.52M
August 04, 2025	104.45	105.36	105.36	105.69	104.19	2.35M
August 01, 2025	104.61	104.44	104.44	105.1	103.56	2.27M
July 31, 2025	101.68	103.5	103.5	103.57	101.46	3.48M
July 30, 2025	102.14	102.59	102.59	103.66	101.76	1.57M
July 29, 2025	101.02	102.24	102.24	102.27	100.8	1.27M
July 28, 2025	101.88	100.98	100.98	101.94	100.47	2M
July 25, 2025	101.97	102.26	102.26	102.65	101.49	1.38M
July 24, 2025	102.47	102.05	102.05	102.8	101.75	2.47M
July 23, 2025	103.37	102.55	102.55	103.9	101.96	2.56M
July 22, 2025	102.31	103.59	103.59	104.33	102.26	1.66M
July 21, 2025	101.04	102.07	102.07	102.81	101.01	1.67M
July 18, 2025	101	101.08	101.08	101.77	100.49	1.81M
July 17, 2025	100.14	100.6	100.6	100.97	99.94	2.13M
July 16, 2025	99.78	100.46	100.46	100.65	99.58	1.87M
July 15, 2025	100.38	99.95	99.95	100.71	99.49	1.73M
July 14, 2025	100.56	101.01	101.01	101.97	100.3	1.41M
July 11, 2025	100.45	100.59	100.59	101.31	100.06	1M
July 10, 2025	99.2	101.07	101.07	101.38	99.2	1.85M
July 09, 2025	99.39	99.97	99.97	100.35	98.99	2.77M
July 08, 2025	98.64	99.31	99.31	100	97.9	3.45M
July 07, 2025	100.3	99.71	99.71	100.4	99.25	1.8M
July 03, 2025	100.38	100.31	100.31	100.76	99.69	1.32M
July 02, 2025	100.4	99.92	99.92	101.28	99.09	2.49M
July 01, 2025	100.77	100.78	100.78	101.61	99.58	2.75M
June 30, 2025	98.83	100.35	100.35	100.43	98.6	2.93M
June 27, 2025	98.4	98.15	98.15	98.66	97.84	2.88M
June 26, 2025	98.31	98.41	98.41	98.69	97.9	2.66M
June 25, 2025	99.34	98.05	98.05	99.93	97.34	4.4M
June 24, 2025	100.67	100.19	100.19	101.34	100.07	2.95M
June 23, 2025	101.81	101.15	101.15	102.47	100.64	3.96M
June 20, 2025	100.67	100.97	100.97	101.82	100.51	7.5M
June 18, 2025	101.5	100.73	100.73	101.89	100.58	2.62M
June 17, 2025	101.61	101.35	101.35	101.76	100.5	2.84M
June 16, 2025	104	101.63	101.63	104.52	100.93	2.74M
June 13, 2025	103.94	103.96	103.96	105.28	103.7	3.34M
June 12, 2025	103.14	103.76	103.76	103.77	102.67	1.9M
June 11, 2025	102.19	102.55	102.55	102.7	101.8	2.44M
June 10, 2025	101.4	102.4	102.4	102.73	100.91	2.31M
June 09, 2025	101.36	101.11	101.11	101.98	100.58	1.78M
June 06, 2025	102.11	101.61	101.61	102.55	101.08	1.69M
June 05, 2025	102.5	102.27	102.27	102.5	101.27	2.73M
June 04, 2025	103.23	102.21	102.21	103.8	101.89	1.85M
June 03, 2025	103.86	103.24	103.24	103.89	102.18	2.32M
June 02, 2025	103.64	103.86	103.86	104.81	103.16	2.29M
May 30, 2025	103.48	104.49	104.49	105.1	102.95	6.4M
May 29, 2025	101.69	103.38	103.38	103.73	101.48	2.76M
May 28, 2025	103.63	102.11	102.11	104.15	101.93	1.95M
May 27, 2025	104.27	103.97	103.97	104.48	103.47	2.64M
May 23, 2025	104.38	104.1	104.1	104.68	102.45	2.12M
May 22, 2025	104.98	103.42	103.42	104.98	102.95	2.27M
May 21, 2025	105.62	105.22	105.22	105.91	104.75	2.74M

Consolidated Edison, Inc. (ED) NYSE