Consolidated Edison (ED)

Last Price112.52

Change+1.76 (1.59%)

NYSE · Last Trade: Mar 1st, 3:44 PM EST

Historical Prices For Consolidated Edison (ED)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	111.68	112.95	111.02	112.52	5,310,693	112.52
2/26/2026	111.61	111.81	110.56	110.76	2,713,261	110.76
2/25/2026	111.21	111.52	109.90	111.00	2,679,154	111.00
2/24/2026	110.26	111.44	110.00	111.01	6,870,306	111.01
2/23/2026	111.01	113.01	110.00	112.14	2,648,766	112.14
2/20/2026	114.00	114.00	109.06	109.81	3,485,384	109.81
2/19/2026	112.24	112.93	111.47	111.92	2,764,533	111.92
2/18/2026	112.84	113.26	111.05	111.61	1,844,850	111.61
2/17/2026	114.61	115.25	113.06	113.92	2,565,503	113.03
2/13/2026	111.77	114.02	110.98	113.72	2,275,124	112.83
2/12/2026	110.00	112.92	109.45	111.72	1,523,176	110.85
2/11/2026	108.11	109.98	107.65	109.87	1,354,482	109.01
2/10/2026	107.14	109.57	106.53	108.43	2,368,104	107.58
2/09/2026	107.29	108.00	106.10	106.68	1,294,285	105.85
2/06/2026	109.56	110.60	106.70	107.34	2,743,755	106.50
2/05/2026	109.27	110.13	108.50	108.87	1,811,073	108.02
2/04/2026	108.10	109.57	107.51	108.38	2,463,022	107.53
2/03/2026	105.63	107.82	104.97	107.45	1,988,628	106.61
2/02/2026	107.24	107.39	104.48	105.42	2,286,454	104.60
1/30/2026	106.18	106.85	105.08	106.63	1,873,899	105.80
1/29/2026	105.53	106.73	105.02	105.96	1,788,407	105.13
1/28/2026	105.71	106.47	104.84	105.18	1,399,662	104.36
1/27/2026	104.25	105.48	104.07	105.35	1,345,490	104.53
1/26/2026	104.43	105.61	104.19	104.59	1,208,758	103.78
1/23/2026	103.40	104.18	102.97	103.87	2,105,642	103.06
1/22/2026	103.60	104.48	101.25	103.18	3,486,387	102.38
1/21/2026	105.21	105.62	103.08	103.84	2,386,275	103.03
1/20/2026	104.01	105.10	103.55	105.05	2,525,805	104.23
1/16/2026	102.06	103.95	101.88	103.81	2,201,909	103.00
1/15/2026	101.36	102.78	101.32	102.58	1,813,471	101.78
1/14/2026	100.30	102.02	100.08	101.47	1,963,064	100.68
1/13/2026	98.34	100.26	98.24	100.21	2,073,343	99.43
1/12/2026	99.58	100.68	98.38	98.83	1,987,100	98.06
1/09/2026	100.17	101.00	99.20	99.21	1,356,024	98.44
1/08/2026	99.30	101.27	99.06	100.18	1,717,624	99.40
1/07/2026	99.70	100.17	98.87	99.37	1,638,761	98.60
1/06/2026	98.71	99.55	98.17	99.32	1,643,792	98.55
1/05/2026	99.48	99.48	96.96	98.50	2,112,396	97.73
1/02/2026	99.63	100.60	98.52	99.99	1,441,122	99.21
12/31/2025	99.84	100.03	99.23	99.32	1,218,243	98.55
12/30/2025	99.61	100.17	99.33	99.89	1,019,884	99.11
12/29/2025	99.48	100.08	99.20	99.54	1,647,312	98.76
12/26/2025	99.28	99.77	98.92	99.30	611,486	98.53
12/24/2025	99.15	99.57	98.85	99.53	522,560	98.75
12/23/2025	98.69	99.33	98.33	98.95	1,485,104	98.18
12/22/2025	97.50	98.78	97.11	98.57	1,526,217	97.80
12/19/2025	100.06	100.06	98.06	98.06	4,366,288	97.30
12/18/2025	99.83	100.24	99.00	99.99	2,345,341	99.21
12/17/2025	98.64	100.33	98.51	100.21	2,330,707	99.43
12/16/2025	99.55	99.66	98.72	98.90	2,321,091	98.13
12/15/2025	97.67	99.48	97.49	99.39	2,388,058	98.62
12/12/2025	95.67	98.00	95.45	97.53	2,638,228	96.77
12/11/2025	95.67	97.24	95.39	95.64	1,400,919	94.89
12/10/2025	95.64	96.16	95.19	95.41	1,848,852	94.67
12/09/2025	95.83	96.71	95.56	95.82	1,823,333	95.07
12/08/2025	96.57	96.57	94.96	95.45	2,089,305	94.71
12/05/2025	96.00	96.91	95.95	96.60	1,775,845	95.85
12/04/2025	96.39	97.34	95.89	96.22	2,303,504	95.47
12/03/2025	97.46	98.19	96.17	96.45	1,761,620	95.70
12/02/2025	97.92	98.13	96.78	96.87	2,753,132	96.11
12/01/2025	99.74	100.24	97.72	97.88	2,744,749	97.12