Consolidated Edison, Inc.$107.23PEG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $75.92 | $77.00 | $74.20 | $76.27 | -0.46% | 7.07M |
| Aug 3, 2026 | $76.50 | $77.34 | $76.00 | $76.62 | -0.08% | 3.59M |
| Jul 31, 2026 | $77.38 | $77.74 | $76.62 | $76.68 | -1.12% | 3.67M |
| Jul 30, 2026 | $78.18 | $78.62 | $77.28 | $77.55 | -0.26% | 2.88M |
| Jul 29, 2026 | $78.50 | $79.07 | $77.35 | $77.75 | -1.52% | 2.97M |
| Jul 28, 2026 | $79.48 | $80.66 | $78.80 | $78.95 | -0.33% | 3.00M |
| Jul 27, 2026 | $79.52 | $80.04 | $78.81 | $79.21 | -0.75% | 3.25M |
| Jul 24, 2026 | $80.20 | $80.97 | $79.66 | $79.81 | +0.05% | 2.60M |
| Jul 23, 2026 | $79.08 | $80.11 | $78.91 | $79.77 | +0.24% | 2.14M |
| Jul 22, 2026 | $78.33 | $79.63 | $78.11 | $79.58 | +2.78% | 1.88M |
| Jul 21, 2026 | $77.46 | $77.85 | $76.78 | $77.43 | -0.51% | 2.39M |
| Jul 20, 2026 | $78.38 | $79.19 | $77.48 | $77.83 | -1.03% | 2.86M |
| Jul 17, 2026 | $80.32 | $81.16 | $78.29 | $78.64 | -1.12% | 2.96M |
| Jul 16, 2026 | $79.80 | $80.62 | $78.93 | $79.53 | -0.44% | 3.32M |
| Jul 15, 2026 | $80.46 | $81.20 | $79.39 | $79.88 | -0.77% | 3.41M |
| Jul 14, 2026 | $81.15 | $81.65 | $80.45 | $80.50 | -0.48% | 2.19M |
| Jul 13, 2026 | $80.62 | $81.38 | $80.40 | $80.89 | +0.42% | 3.40M |
| Jul 10, 2026 | $80.06 | $80.82 | $80.00 | $80.55 | +0.47% | 3.54M |
| Jul 9, 2026 | $81.57 | $81.69 | $80.10 | $80.17 | -1.34% | 2.19M |
| Jul 8, 2026 | $81.58 | $82.21 | $80.95 | $81.26 | -0.65% | 2.16M |
| Jul 7, 2026 | $81.54 | $82.66 | $81.18 | $81.79 | +1.24% | 3.58M |
| Jul 6, 2026 | $81.63 | $81.96 | $80.61 | $80.79 | -1.02% | 2.44M |
| Jul 2, 2026 | $80.46 | $81.79 | $80.08 | $81.62 | +1.68% | 4.60M |
| Jul 1, 2026 | $80.97 | $81.26 | $80.10 | $80.27 | -1.10% | 3.46M |
| Jun 30, 2026 | $81.97 | $82.55 | $81.12 | $81.16 | -1.54% | 3.56M |
| Jun 29, 2026 | $83.13 | $83.59 | $82.22 | $82.43 | -1.38% | 3.18M |
| Jun 26, 2026 | $83.12 | $83.70 | $82.76 | $83.58 | +1.15% | 3.09M |
| Jun 25, 2026 | $82.48 | $83.00 | $81.53 | $82.63 | +0.83% | 2.82M |
| Jun 24, 2026 | $82.00 | $82.21 | $81.21 | $81.95 | +0.69% | 3.28M |
| Jun 23, 2026 | $80.70 | $81.82 | $80.13 | $81.39 | +0.97% | 3.24M |
| Jun 22, 2026 | $80.03 | $80.98 | $79.68 | $80.61 | +0.90% | 2.30M |
| Jun 18, 2026 | $79.33 | $80.89 | $79.30 | $79.89 | +0.62% | 6.40M |
| Jun 17, 2026 | $80.33 | $81.20 | $78.88 | $79.40 | -1.83% | 2.94M |
| Jun 16, 2026 | $80.44 | $81.66 | $80.30 | $80.88 | +0.91% | 2.00M |
| Jun 15, 2026 | $79.63 | $80.83 | $79.35 | $80.15 | +0.56% | 2.38M |
| Jun 12, 2026 | $79.14 | $80.04 | $79.11 | $79.70 | +1.17% | 2.56M |
| Jun 11, 2026 | $79.23 | $79.84 | $78.67 | $78.78 | +0.24% | 2.09M |
| Jun 10, 2026 | $79.00 | $79.05 | $78.20 | $78.59 | 0.00% | 2.45M |
| Jun 9, 2026 | $77.21 | $78.85 | $77.03 | $78.59 | +1.09% | 2.97M |
| Jun 8, 2026 | $79.30 | $79.79 | $77.70 | $77.74 | -2.19% | 2.66M |
| Jun 5, 2026 | $78.08 | $79.76 | $77.82 | $79.48 | +1.79% | 2.34M |
| Jun 4, 2026 | $78.17 | $78.77 | $77.25 | $78.08 | +0.42% | 2.81M |
| Jun 3, 2026 | $78.31 | $79.75 | $77.66 | $77.75 | -0.73% | 2.73M |
| Jun 2, 2026 | $77.12 | $78.35 | $77.00 | $78.32 | +2.15% | 3.69M |
| Jun 1, 2026 | $77.89 | $78.23 | $76.47 | $76.67 | -2.52% | 2.06M |
| May 29, 2026 | $79.11 | $79.43 | $78.16 | $78.65 | -0.63% | 4.91M |
| May 28, 2026 | $79.71 | $80.18 | $78.99 | $79.15 | -0.84% | 2.57M |
| May 27, 2026 | $79.70 | $80.22 | $79.31 | $79.82 | -0.31% | 2.36M |
| May 26, 2026 | $79.88 | $81.13 | $79.55 | $80.07 | +0.70% | 3.41M |
| May 22, 2026 | $78.77 | $79.79 | $78.48 | $79.51 | +1.31% | 2.01M |
| May 21, 2026 | $78.43 | $78.61 | $77.84 | $78.48 | +0.54% | 2.15M |
| May 20, 2026 | $78.20 | $78.64 | $77.49 | $78.06 | +0.94% | 2.53M |
| May 19, 2026 | $76.54 | $77.81 | $76.22 | $77.33 | +0.64% | 3.29M |
| May 18, 2026 | $76.85 | $77.44 | $76.05 | $76.84 | +0.52% | 2.48M |
| May 15, 2026 | $77.20 | $77.34 | $76.09 | $76.44 | -1.68% | 3.08M |
| May 14, 2026 | $76.75 | $77.76 | $76.71 | $77.75 | +0.69% | 3.52M |
| May 13, 2026 | $78.09 | $78.26 | $76.60 | $77.22 | -1.78% | 3.19M |
| May 12, 2026 | $77.38 | $79.08 | $76.97 | $78.62 | +1.21% | 6.47M |
| May 11, 2026 | $77.31 | $77.92 | $77.14 | $77.68 | +0.71% | 4.24M |
| May 8, 2026 | $78.00 | $78.49 | $77.03 | $77.13 | — | 3.51M |
