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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	101.4	101.19	101.19	101.73	100.43	1.6M
October 16, 2025	102.68	101.07	101.07	103.14	100.98	1.56M
October 15, 2025	101.68	102.29	102.29	102.81	101.6	1.56M
October 14, 2025	101.71	101.89	101.89	102.7	101.33	1.42M
October 13, 2025	102.1	100.86	100.86	102.49	100.15	1.52M
October 10, 2025	101.48	102.39	102.39	102.71	100.88	2.06M
October 09, 2025	101.27	100.8	100.8	102.28	100.77	1.82M
October 08, 2025	100.21	100.83	100.83	100.9	99.71	1.57M
October 07, 2025	99.16	100.04	100.04	100.36	98.39	1.72M
October 06, 2025	98.67	99.33	99.33	99.35	98.42	1.77M
October 03, 2025	97.67	98.81	98.81	99.28	97.61	1.68M
October 02, 2025	98.18	97.64	97.64	98.46	97.31	1.45M
October 01, 2025	100.22	98.17	98.17	100.57	98.05	2.3M
September 30, 2025	99.58	100.52	100.52	100.76	99.1	2.2M
September 29, 2025	99.57	99.57	99.57	99.79	98.76	1.88M
September 26, 2025	98.74	99.62	99.62	99.92	98.19	1.95M
September 25, 2025	99.5	98.35	98.35	99.85	98.23	1.85M
September 24, 2025	98.29	98.81	98.81	99.27	98.29	1.61M
September 23, 2025	96.36	98.55	98.55	98.64	96.3	2.2M
September 22, 2025	96.38	96.62	96.62	96.95	95.97	1.94M
September 19, 2025	96.54	96.33	96.33	96.91	95.9	4.09M
September 18, 2025	95.74	96.35	96.35	96.91	95.69	1.82M
September 17, 2025	96.29	96.4	96.4	97.3	96.15	1.88M
September 16, 2025	96.51	95.57	95.57	96.88	95.26	2.12M
September 15, 2025	97.6	97	97	97.63	96.79	1.35M
September 12, 2025	97.57	97.55	97.55	98.56	97.1	1.25M
September 11, 2025	96.97	97.7	97.7	97.78	96.51	1.69M
September 10, 2025	97.07	97.08	97.08	97.34	96.46	1.6M
September 09, 2025	96.28	96.98	96.98	97.35	96.15	1.28M
September 08, 2025	97.91	96.65	96.65	98.15	96.22	2.19M
September 05, 2025	98.13	98.05	98.05	98.31	97.35	1.6M
September 04, 2025	98.6	97.8	97.8	98.81	97.35	2.03M
September 03, 2025	96.95	97.85	97.85	97.89	96.61	4.31M
September 02, 2025	98.29	97.2	97.2	98.29	96.55	3.02M
August 29, 2025	98.27	98.23	98.23	98.55	98.01	4.22M
August 28, 2025	99.85	98.17	98.17	99.97	97.88	2.4M
August 27, 2025	99.88	100.07	100.07	100.33	99.52	4.31M
August 26, 2025	100.04	99.72	99.72	100.46	99.38	3.31M
August 25, 2025	101.16	99.95	99.95	101.47	99.71	2.5M
August 22, 2025	102.2	101.65	101.65	102.75	100.83	2.75M
August 21, 2025	101.56	101.5	101.5	102.3	101.12	2.28M
August 20, 2025	101.97	101.76	101.76	103.08	101.23	3.22M
August 19, 2025	99.88	101.1	101.1	101.18	99.59	3.95M
August 18, 2025	100.85	99.74	99.74	100.97	99.72	2.79M
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

Consolidated Edison, Inc. (ED) NYSE