Consolidated Edison, Inc.
ED · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $107.33 | $107.33 | $106.25 | $106.46 | -0.25% | 1.42M |
| Sep 10, 2026 | $108.41 | $108.50 | $106.70 | $106.73 | -0.71% | 1.97M |
| Sep 9, 2026 | $108.52 | $108.76 | $106.83 | $107.49 | -0.72% | 1.69M |
| Sep 8, 2026 | $107.07 | $108.91 | $107.05 | $108.27 | +0.91% | 2.17M |
| Sep 4, 2026 | $108.09 | $108.73 | $107.15 | $107.29 | -1.34% | 2.19M |
| Sep 3, 2026 | $107.93 | $108.80 | $107.50 | $108.75 | +1.00% | 1.77M |
| Sep 2, 2026 | $107.77 | $108.10 | $106.39 | $107.67 | -0.03% | 2.15M |
| Sep 1, 2026 | $108.00 | $108.28 | $107.11 | $107.70 | +0.64% | 1.86M |
| Aug 31, 2026 | $106.79 | $107.41 | $106.37 | $107.02 | -0.44% | 3.52M |
| Aug 28, 2026 | $107.24 | $107.72 | $106.76 | $107.49 | +0.75% | 1.66M |
| Aug 27, 2026 | $107.04 | $107.25 | $106.12 | $106.69 | -1.26% | 1.48M |
| Aug 26, 2026 | $107.26 | $108.28 | $107.00 | $108.05 | +0.90% | 1.94M |
| Aug 25, 2026 | $107.67 | $107.74 | $106.69 | $107.09 | -0.58% | 1.57M |
| Aug 24, 2026 | $107.52 | $107.81 | $105.51 | $107.71 | +1.28% | 2.25M |
| Aug 21, 2026 | $108.34 | $108.41 | $106.18 | $106.35 | -1.81% | 2.31M |
| Aug 20, 2026 | $107.50 | $109.06 | $107.44 | $108.31 | +0.29% | 2.32M |
| Aug 19, 2026 | $109.00 | $109.79 | $107.56 | $108.00 | -1.06% | 2.59M |
| Aug 18, 2026 | $110.33 | $110.38 | $108.48 | $109.16 | +0.16% | 3.93M |
| Aug 17, 2026 | $108.48 | $109.27 | $108.08 | $108.99 | +0.17% | 1.60M |
| Aug 14, 2026 | $108.02 | $109.34 | $107.95 | $108.80 | +0.38% | 1.32M |
| Aug 13, 2026 | $108.00 | $108.56 | $107.76 | $108.39 | +0.57% | 2.03M |
| Aug 12, 2026 | $107.53 | $108.57 | $106.55 | $107.78 | +0.26% | 2.56M |
| Aug 11, 2026 | $105.99 | $107.64 | $105.90 | $107.50 | +1.13% | 1.86M |
| Aug 10, 2026 | $107.39 | $107.70 | $105.96 | $106.30 | -1.56% | 2.66M |
| Aug 7, 2026 | $108.04 | $108.71 | $106.56 | $107.98 | -0.89% | 2.16M |
| Aug 6, 2026 | $109.30 | $109.87 | $107.49 | $108.95 | +0.58% | 2.99M |
| Aug 5, 2026 | $108.51 | $108.61 | $106.52 | $108.32 | -0.08% | 2.20M |
| Aug 4, 2026 | $107.41 | $108.67 | $106.12 | $108.41 | +0.43% | 2.43M |
| Aug 3, 2026 | $108.30 | $109.25 | $107.41 | $107.95 | -0.83% | 2.04M |
| Jul 31, 2026 | $109.00 | $109.94 | $108.22 | $108.85 | -0.74% | 2.79M |
| Jul 30, 2026 | $111.77 | $112.03 | $108.58 | $109.66 | -2.31% | 2.76M |
| Jul 29, 2026 | $112.58 | $114.21 | $111.44 | $112.25 | +0.24% | 2.32M |
| Jul 28, 2026 | $112.79 | $114.58 | $111.90 | $111.98 | +0.43% | 2.40M |
| Jul 27, 2026 | $112.37 | $113.36 | $111.39 | $111.50 | -1.34% | 2.39M |
| Jul 24, 2026 | $113.20 | $114.47 | $112.57 | $113.01 | +0.20% | 2.97M |
| Jul 23, 2026 | $111.36 | $113.01 | $110.98 | $112.79 | +0.62% | 2.88M |
| Jul 22, 2026 | $111.13 | $112.32 | $110.15 | $112.09 | +2.08% | 1.67M |
| Jul 21, 2026 | $110.45 | $110.71 | $109.41 | $109.81 | -1.12% | 1.78M |
| Jul 20, 2026 | $112.84 | $113.24 | $110.59 | $111.05 | -1.17% | 2.01M |
| Jul 17, 2026 | $113.80 | $115.20 | $111.07 | $112.37 | -0.02% | 2.45M |
| Jul 16, 2026 | $110.62 | $112.40 | $110.23 | $112.39 | +1.89% | 1.66M |
| Jul 15, 2026 | $111.49 | $112.24 | $110.20 | $110.31 | -1.47% | 1.48M |
| Jul 14, 2026 | $111.99 | $112.83 | $111.37 | $111.96 | +0.13% | 1.62M |
| Jul 13, 2026 | $111.61 | $112.53 | $111.09 | $111.82 | +0.63% | 2.07M |
| Jul 10, 2026 | $110.27 | $111.43 | $110.18 | $111.12 | +0.77% | 1.34M |
| Jul 9, 2026 | $111.93 | $112.26 | $110.22 | $110.27 | -1.62% | 2.05M |
| Jul 8, 2026 | $113.64 | $114.17 | $111.81 | $112.09 | -0.80% | 1.58M |
| Jul 7, 2026 | $113.20 | $115.26 | $112.54 | $112.99 | +0.94% | 2.92M |
| Jul 6, 2026 | $113.63 | $113.63 | $111.74 | $111.94 | -1.80% | 2.62M |
| Jul 2, 2026 | $112.19 | $114.09 | $111.40 | $113.99 | +2.74% | 2.17M |
| Jul 1, 2026 | $110.93 | $111.49 | $110.35 | $110.95 | +0.29% | 1.91M |
| Jun 30, 2026 | $111.60 | $112.23 | $110.43 | $110.63 | -1.48% | 2.19M |
| Jun 29, 2026 | $111.65 | $112.40 | $111.24 | $112.29 | +0.21% | 1.68M |
| Jun 26, 2026 | $111.70 | $112.16 | $110.78 | $112.06 | +1.17% | 2.64M |
| Jun 25, 2026 | $110.76 | $111.63 | $109.85 | $110.76 | +0.04% | 1.74M |
| Jun 24, 2026 | $109.18 | $110.86 | $108.87 | $110.72 | +1.81% | 3.07M |
| Jun 23, 2026 | $107.68 | $109.07 | $107.00 | $108.75 | +1.71% | 2.42M |
| Jun 22, 2026 | $106.47 | $107.81 | $105.92 | $106.92 | +0.53% | 3.16M |
| Jun 18, 2026 | $106.63 | $107.85 | $105.69 | $106.36 | -0.64% | 6.55M |
| Jun 17, 2026 | $107.47 | $108.22 | $106.15 | $107.04 | — | 2.59M |
