Consolidated Edison, Inc.EDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $111.50 | $113.31 | $109.89 | $112.36 | 2.74M |
| 3/2/2026 | $112.48 | $113.75 | $111.88 | $112.06 | 2.70M |
| 2/27/2026 | $111.68 | $112.95 | $111.02 | $112.52 | 5.31M |
| 2/26/2026 | $111.61 | $111.81 | $110.55 | $110.76 | 2.71M |
| 2/25/2026 | $111.21 | $111.52 | $109.90 | $111.00 | 2.68M |
| 2/24/2026 | $110.26 | $111.44 | $110.00 | $111.01 | 6.87M |
| 2/23/2026 | $111.01 | $113.01 | $110.00 | $112.14 | 2.65M |
| 2/20/2026 | $114.00 | $114.00 | $109.06 | $109.81 | 3.49M |
| 2/19/2026 | $112.24 | $112.93 | $111.47 | $111.92 | 2.76M |
| 2/18/2026 | $112.84 | $113.26 | $111.05 | $111.61 | 1.84M |
| 2/17/2026 | $114.61 | $115.25 | $113.06 | $113.92 | 2.57M |
| 2/13/2026 | $111.77 | $114.02 | $110.98 | $113.72 | 2.28M |
| 2/12/2026 | $110.00 | $112.92 | $109.45 | $111.72 | 1.52M |
| 2/11/2026 | $108.11 | $109.98 | $107.65 | $109.87 | 1.35M |
| 2/10/2026 | $107.14 | $109.57 | $106.53 | $108.43 | 2.37M |
| 2/9/2026 | $107.29 | $108.00 | $106.10 | $106.68 | 1.29M |
| 2/6/2026 | $109.56 | $110.60 | $106.70 | $107.34 | 2.74M |
| 2/5/2026 | $109.27 | $110.13 | $108.50 | $108.87 | 1.81M |
| 2/4/2026 | $108.10 | $109.57 | $107.51 | $108.38 | 2.46M |
| 2/3/2026 | $105.63 | $107.82 | $104.97 | $107.45 | 1.99M |
| 2/2/2026 | $107.24 | $107.39 | $104.48 | $105.42 | 2.29M |
| 1/30/2026 | $106.18 | $106.85 | $105.08 | $106.63 | 1.87M |
| 1/29/2026 | $105.53 | $106.74 | $105.02 | $105.96 | 1.79M |
| 1/28/2026 | $105.71 | $106.47 | $104.84 | $105.18 | 1.40M |
| 1/27/2026 | $104.25 | $105.48 | $104.07 | $105.35 | 1.35M |
| 1/26/2026 | $104.43 | $105.61 | $104.19 | $104.59 | 1.21M |
| 1/23/2026 | $103.40 | $104.18 | $102.97 | $103.87 | 2.11M |
| 1/22/2026 | $103.60 | $104.48 | $101.25 | $103.18 | 3.49M |
| 1/21/2026 | $105.21 | $105.62 | $103.08 | $103.84 | 2.39M |
| 1/20/2026 | $104.01 | $105.10 | $103.55 | $105.05 | 2.53M |
| 1/16/2026 | $102.06 | $103.95 | $101.88 | $103.81 | 2.20M |
| 1/15/2026 | $101.36 | $102.78 | $101.32 | $102.58 | 1.81M |
| 1/14/2026 | $100.30 | $102.02 | $100.09 | $101.47 | 1.96M |
| 1/13/2026 | $98.34 | $100.26 | $98.24 | $100.21 | 2.07M |
| 1/12/2026 | $99.58 | $100.68 | $98.38 | $98.83 | 1.99M |
| 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 |