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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	101.48	100.16	100.16	103.28	99.55	4.72M
November 20, 2025	100.26	100.95	100.95	101.38	99.93	2.46M
November 19, 2025	102.11	100.38	100.38	102.11	100.14	3.06M
November 18, 2025	103.54	102.91	102.91	104.08	102.81	2.59M
November 17, 2025	102.22	103.85	103.85	103.98	101.75	3.01M
November 14, 2025	101.69	101.66	101.66	102.55	100.9	2.44M
November 13, 2025	100.2	100.95	100.95	101.19	99.12	1.98M
November 12, 2025	99.3	100.19	100.19	100.27	98.97	1.34M
November 11, 2025	98.64	99.59	99.59	99.77	98.15	1.78M
November 10, 2025	98.06	98.24	98.24	98.86	97.41	2.19M
November 07, 2025	97.68	98.52	98.52	99.88	97.25	2.92M
November 06, 2025	96.97	96.99	96.99	98.38	96.5	3.06M
November 05, 2025	98	96.11	96.11	98.62	95.65	2.27M
November 04, 2025	97.78	97.94	97.94	97.98	97.04	1.13M
November 03, 2025	96.8	96.64	96.64	96.95	95.5	1.69M
October 31, 2025	97.24	97.41	97.41	97.79	96.11	2.77M
October 30, 2025	97.31	98.19	98.19	98.85	97.07	2.07M
October 29, 2025	98.48	97	97	98.86	96.88	1.8M
October 28, 2025	99.7	98.55	98.55	99.96	98.53	1.16M
October 27, 2025	99.31	100.22	100.22	100.47	99.08	1.54M
October 24, 2025	100.49	100.04	100.04	101.06	99.84	1.04M
October 23, 2025	102.66	100.77	100.77	102.66	100.07	1.23M
October 22, 2025	101.5	101.94	101.94	103.1	100.87	1.51M
October 21, 2025	101.72	101.56	101.56	102	100.89	1.12M
October 20, 2025	101.72	101.72	101.72	101.94	100.85	1.13M
October 17, 2025	101.4	101.19	101.19	101.73	100.43	1.6M

Consolidated Edison, Inc. (ED) NYSE