Consolidated Edison, Inc.
ED · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $117.00 | $117.65 | $116.20 | $116.64 | +1.00% | 3.13M |
| Oct 29, 2026 | $115.64 | $116.71 | $114.84 | $115.49 | +1.17% | 1.94M |
| Oct 28, 2026 | $114.92 | $115.57 | $113.95 | $114.15 | -0.77% | 1.77M |
| Oct 27, 2026 | $115.23 | $115.59 | $114.25 | $115.03 | -0.34% | 2.05M |
| Oct 26, 2026 | $115.79 | $116.46 | $114.79 | $115.42 | -0.28% | 1.80M |
| Oct 23, 2026 | $116.00 | $116.50 | $114.85 | $115.74 | -0.45% | 2.54M |
| Oct 22, 2026 | $112.71 | $116.36 | $112.46 | $116.26 | +3.97% | 2.33M |
| Oct 21, 2026 | $111.55 | $112.70 | $111.51 | $111.82 | -0.14% | 1.88M |
| Oct 20, 2026 | $110.83 | $112.04 | $110.27 | $111.98 | +2.09% | 1.99M |
| Oct 19, 2026 | $111.76 | $111.88 | $109.16 | $109.69 | -2.29% | 2.25M |
| Oct 16, 2026 | $110.64 | $112.51 | $109.80 | $112.26 | +2.18% | 2.21M |
| Oct 15, 2026 | $111.43 | $111.78 | $109.61 | $109.86 | +0.24% | 3.23M |
| Oct 14, 2026 | $108.01 | $109.68 | $107.20 | $109.60 | +1.65% | 2.45M |
| Oct 13, 2026 | $107.92 | $108.20 | $105.67 | $107.82 | +0.58% | 1.58M |
| Oct 12, 2026 | $106.40 | $107.30 | $105.81 | $107.20 | +1.04% | 1.03M |
| Oct 9, 2026 | $105.86 | $106.34 | $105.43 | $106.10 | +0.10% | 1.54M |
| Oct 8, 2026 | $104.74 | $106.27 | $104.17 | $105.99 | +1.29% | 2.15M |
| Oct 7, 2026 | $105.15 | $105.55 | $104.45 | $104.64 | -0.46% | 2.18M |
| Oct 6, 2026 | $103.70 | $105.23 | $103.57 | $105.12 | +1.68% | 3.27M |
| Oct 5, 2026 | $103.29 | $104.01 | $102.44 | $103.38 | -0.01% | 2.10M |
| Oct 2, 2026 | $103.76 | $104.48 | $103.03 | $103.39 | -0.11% | 2.65M |
| Oct 1, 2026 | $102.67 | $104.06 | $102.08 | $103.50 | +1.26% | 3.44M |
| Sep 30, 2026 | $103.69 | $104.41 | $102.21 | $102.21 | -1.08% | 4.25M |
| Sep 29, 2026 | $102.19 | $103.79 | $102.00 | $103.33 | +0.49% | 1.76M |
| Sep 28, 2026 | $103.18 | $103.75 | $102.33 | $102.83 | -0.26% | 1.96M |
| Sep 25, 2026 | $102.61 | $103.28 | $102.08 | $103.10 | +0.38% | 1.92M |
| Sep 24, 2026 | $103.05 | $103.89 | $102.70 | $102.71 | +0.10% | 3.03M |
| Sep 23, 2026 | $103.46 | $103.85 | $102.33 | $102.61 | -1.18% | 1.86M |
| Sep 22, 2026 | $103.50 | $104.62 | $103.31 | $103.84 | -0.02% | 1.48M |
| Sep 21, 2026 | $105.24 | $105.66 | $103.52 | $103.86 | -1.49% | 1.83M |
| Sep 18, 2026 | $106.60 | $106.60 | $105.34 | $105.43 | -1.54% | 3.43M |
| Sep 17, 2026 | $105.57 | $107.19 | $105.17 | $107.08 | +1.57% | 1.77M |
| Sep 16, 2026 | $105.92 | $106.02 | $105.02 | $105.42 | +0.17% | 1.86M |
| Sep 15, 2026 | $105.84 | $106.19 | $105.04 | $105.24 | -0.51% | 1.71M |
| Sep 14, 2026 | $107.09 | $107.48 | $105.72 | $105.78 | -0.64% | 1.55M |
| 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 | — | 2.16M |
