Consolidated Edison, Inc.EDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $100.17 | $101.00 | $99.20 | $99.21 | 1.35M |
| 1/8/2026 | $99.30 | $101.27 | $99.06 | $100.18 | 1.72M |
| 1/7/2026 | $99.70 | $100.17 | $98.87 | $99.37 | 1.64M |
| 1/6/2026 | $98.71 | $99.55 | $98.17 | $99.32 | 1.64M |
| 1/5/2026 | $99.48 | $99.48 | $96.96 | $98.50 | 2.11M |
| 1/2/2026 | $99.63 | $100.60 | $98.52 | $99.99 | 1.44M |
| 12/31/2025 | $99.84 | $100.03 | $99.23 | $99.32 | 1.22M |
| 12/30/2025 | $99.61 | $100.17 | $99.33 | $99.89 | 1.02M |
| 12/29/2025 | $99.48 | $100.08 | $99.20 | $99.54 | 1.65M |
| 12/26/2025 | $99.28 | $99.77 | $98.92 | $99.30 | 611,500 |
| 12/24/2025 | $99.15 | $99.57 | $98.85 | $99.53 | 522,600 |
| 12/23/2025 | $98.69 | $99.33 | $98.33 | $98.95 | 1.49M |
| 12/22/2025 | $97.50 | $98.78 | $97.11 | $98.57 | 1.53M |
| 12/19/2025 | $100.06 | $100.06 | $98.06 | $98.06 | 4.37M |
| 12/18/2025 | $99.83 | $100.24 | $99.00 | $99.99 | 2.35M |
| 12/17/2025 | $98.64 | $100.33 | $98.51 | $100.21 | 2.33M |
| 12/16/2025 | $99.55 | $99.66 | $98.72 | $98.90 | 2.32M |
| 12/15/2025 | $97.67 | $99.48 | $97.49 | $99.39 | 2.39M |
| 12/12/2025 | $95.67 | $98.00 | $95.45 | $97.53 | 2.64M |
| 12/11/2025 | $95.67 | $97.24 | $95.39 | $95.64 | 1.40M |
| 12/10/2025 | $95.64 | $96.16 | $95.19 | $95.41 | 1.85M |
| 12/9/2025 | $95.83 | $96.71 | $95.56 | $95.82 | 1.82M |
| 12/8/2025 | $96.57 | $96.57 | $94.96 | $95.45 | 2.09M |
| 12/5/2025 | $96.00 | $96.91 | $95.96 | $96.60 | 1.78M |
| 12/4/2025 | $96.39 | $97.34 | $95.89 | $96.22 | 2.30M |
| 12/3/2025 | $97.46 | $98.19 | $96.17 | $96.45 | 1.76M |
| 12/2/2025 | $97.92 | $98.13 | $96.78 | $96.87 | 2.75M |
| 12/1/2025 | $99.74 | $100.24 | $97.72 | $97.88 | 2.74M |
| 11/28/2025 | $100.58 | $100.89 | $100.03 | $100.36 | 1.06M |
| 11/26/2025 | $99.22 | $100.29 | $98.85 | $100.14 | 1.31M |
| 11/25/2025 | $99.85 | $100.29 | $98.63 | $98.85 | 2.13M |
| 11/24/2025 | $100.33 | $100.35 | $98.72 | $98.92 | 7.71M |
| 11/21/2025 | $101.48 | $103.28 | $99.55 | $100.16 | 4.72M |
| 11/20/2025 | $100.26 | $101.38 | $99.93 | $100.95 | 2.46M |
| 11/19/2025 | $102.11 | $102.11 | $100.14 | $100.38 | 3.06M |
| 11/18/2025 | $103.54 | $104.08 | $102.81 | $102.91 | 2.59M |
| 11/17/2025 | $102.22 | $103.98 | $101.75 | $103.85 | 3.01M |
| 11/14/2025 | $101.69 | $102.55 | $100.90 | $101.66 | 2.44M |
| 11/13/2025 | $100.20 | $101.19 | $99.12 | $100.95 | 1.98M |
| 11/12/2025 | $99.30 | $100.27 | $98.97 | $100.19 | 1.34M |
| 11/11/2025 | $98.64 | $99.77 | $98.15 | $99.59 | 1.78M |
| 11/10/2025 | $98.06 | $98.86 | $97.41 | $98.24 | 2.19M |
| 11/7/2025 | $97.68 | $99.88 | $97.25 | $98.52 | 2.92M |
| 11/6/2025 | $96.97 | $98.38 | $96.50 | $96.99 | 3.06M |
| 11/5/2025 | $98.00 | $98.62 | $95.65 | $96.11 | 2.27M |
| 11/4/2025 | $97.78 | $98.00 | $97.04 | $97.96 | 1.61M |
| 11/3/2025 | $96.80 | $96.95 | $95.50 | $96.64 | 1.69M |
| 10/31/2025 | $97.24 | $97.79 | $96.11 | $97.41 | 2.77M |
| 10/30/2025 | $97.31 | $98.85 | $97.07 | $98.19 | 2.07M |
| 10/29/2025 | $98.48 | $98.86 | $96.88 | $97.00 | 1.80M |
| 10/28/2025 | $99.70 | $99.96 | $98.53 | $98.55 | 1.16M |
| 10/27/2025 | $99.31 | $100.47 | $99.08 | $100.22 | 1.54M |
| 10/24/2025 | $100.49 | $101.06 | $99.84 | $100.04 | 1.04M |
| 10/23/2025 | $102.66 | $102.66 | $100.07 | $100.77 | 1.30M |
| 10/22/2025 | $101.50 | $103.10 | $100.87 | $101.94 | 1.51M |
| 10/21/2025 | $101.72 | $102.00 | $100.89 | $101.56 | 1.12M |
| 10/20/2025 | $101.72 | $101.94 | $100.85 | $101.72 | 1.13M |
| 10/17/2025 | $101.40 | $101.73 | $100.43 | $101.19 | 1.60M |
| 10/16/2025 | $102.68 | $103.14 | $100.98 | $101.07 | 1.56M |
| 10/15/2025 | $101.68 | $102.81 | $101.60 | $102.29 | 1.56M |
| 10/14/2025 | $101.71 | $102.70 | $101.33 | $101.89 | 1.42M |