Consolidated Edison, Inc. (ED)

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	98.40	98.66	97.84	98.15	98.15	-0.26%	2,880,053
Jun 26, 2025	98.31	98.69	97.90	98.41	98.41	0.37%	2,655,622
Jun 25, 2025	99.34	99.93	97.34	98.05	98.05	-2.14%	4,397,192
Jun 24, 2025	100.67	101.34	100.07	100.19	100.19	-0.95%	2,952,898
Jun 23, 2025	101.81	102.47	100.64	101.15	101.15	0.18%	3,957,784
Jun 20, 2025	100.67	101.82	100.51	100.97	100.97	0.24%	7,504,224
Jun 18, 2025	101.50	101.89	100.58	100.73	100.73	-0.61%	2,620,595
Jun 17, 2025	101.61	101.76	100.50	101.35	101.35	-0.28%	2,844,894
Jun 16, 2025	104.00	104.52	100.93	101.63	101.63	-2.24%	2,737,989
Jun 13, 2025	103.94	105.28	103.70	103.96	103.96	0.19%	3,337,359
Jun 12, 2025	103.14	103.77	102.67	103.76	103.76	1.18%	1,902,564
Jun 11, 2025	102.19	102.70	101.80	102.55	102.55	0.15%	2,439,137
Jun 10, 2025	101.40	102.73	100.91	102.40	102.40	1.28%	2,311,885
Jun 9, 2025	101.36	101.98	100.58	101.11	101.11	-0.49%	1,781,808
Jun 6, 2025	102.11	102.55	101.08	101.61	101.61	-0.65%	1,694,578
Jun 5, 2025	102.50	102.50	101.27	102.27	102.27	0.06%	2,734,457
Jun 4, 2025	103.23	103.80	101.89	102.21	102.21	-1.00%	1,845,717
Jun 3, 2025	103.86	103.89	102.18	103.24	103.24	-0.60%	2,316,659
Jun 2, 2025	103.64	104.81	103.16	103.86	103.86	-0.60%	2,292,241
May 30, 2025	103.48	105.10	102.95	104.49	104.49	1.07%	6,398,572
May 29, 2025	101.69	103.73	101.48	103.38	103.38	1.24%	2,762,859
May 28, 2025	103.63	104.15	101.93	102.11	102.11	-1.79%	1,945,687
May 27, 2025	104.27	104.48	103.47	103.97	103.97	-0.12%	2,638,922
May 23, 2025	104.38	104.68	102.45	104.10	104.10	0.66%	2,116,235
May 22, 2025	104.98	104.98	102.95	103.42	103.42	-1.71%	2,266,069
May 21, 2025	105.62	105.91	104.75	105.22	105.22	-0.46%	2,741,568
May 20, 2025	105.05	106.08	105.01	105.71	105.71	0.31%	2,177,662
May 19, 2025	104.35	105.41	103.90	105.38	105.38	1.05%	2,047,865
May 16, 2025	102.03	104.43	101.70	104.29	104.29	2.24%	2,758,882
May 15, 2025	100.14	102.09	99.87	102.01	102.01	2.76%	3,497,345
May 14, 2025	99.27	99.60	97.78	99.27	99.27	-1.30%	3,383,905
May 13, 2025	103.25	103.31	100.10	100.58	99.73	-2.86%	4,495,917
May 12, 2025	105.63	106.60	102.95	103.54	102.66	-3.84%	3,918,415
May 9, 2025	108.20	108.20	107.04	107.68	106.77	-0.06%	2,248,912
May 8, 2025	110.65	110.95	107.50	107.75	106.84	-2.96%	3,652,455
May 7, 2025	110.21	111.76	110.21	111.04	110.10	0.52%	3,555,181
May 6, 2025	109.84	111.34	109.03	110.47	109.53	0.87%	2,186,858
May 5, 2025	110.34	110.67	108.90	109.52	108.59	-0.46%	3,225,219
May 2, 2025	110.36	111.89	109.25	110.03	109.10	-2.25%	3,421,767
May 1, 2025	112.90	113.46	111.54	112.56	111.60	-0.17%	3,265,519
Apr 30, 2025	112.81	113.27	110.70	112.75	111.79	0.55%	4,940,839
Apr 29, 2025	110.95	112.38	110.32	112.13	111.18	0.90%	2,000,418
Apr 28, 2025	110.26	111.27	108.86	111.13	110.19	0.62%	2,938,240
Apr 25, 2025	111.38	111.48	109.75	110.45	109.51	-0.75%	2,820,849
Apr 24, 2025	112.28	112.50	110.78	111.29	110.35	-1.09%	2,389,269
Apr 23, 2025	112.23	113.10	111.34	112.52	111.57	-0.69%	2,098,373
Apr 22, 2025	111.50	113.56	111.47	113.30	112.34	2.11%	1,833,656
Apr 21, 2025	111.89	112.15	109.98	110.96	110.02	-1.02%	2,333,943
Apr 17, 2025	111.47	113.41	111.40	112.10	111.15	0.59%	2,055,242
Apr 16, 2025	112.63	112.98	111.06	111.44	110.49	-0.33%	2,133,038

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.