Consolidated Edison Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	112.71	116.36	112.63	116.26	116.26	2,331,365
2026-10-21	111.55	112.70	111.51	111.82	111.82	1,881,500
2026-10-20	110.83	112.04	110.27	111.98	111.98	1,986,700
2026-10-19	111.76	111.88	109.16	109.69	109.69	2,249,800
2026-10-16	110.64	112.51	109.80	112.26	112.26	2,208,100
2026-10-15	111.43	111.78	109.61	109.86	109.86	3,227,900
2026-10-14	108.01	109.68	107.20	109.60	109.60	2,448,300
2026-10-13	107.92	108.20	105.67	107.82	107.82	1,579,100
2026-10-12	106.40	107.30	105.81	107.20	107.20	1,034,200
2026-10-09	105.86	106.34	105.43	106.10	106.10	1,544,700
2026-10-08	104.74	106.27	104.17	105.99	105.99	2,153,200
2026-10-07	105.15	105.55	104.45	104.64	104.64	2,177,700
2026-10-06	103.70	105.23	103.57	105.12	105.12	3,272,300
2026-10-05	103.29	104.01	102.44	103.38	103.38	2,095,200
2026-10-02	103.76	104.48	103.03	103.39	103.39	2,646,400
2026-10-01	102.67	104.06	102.08	103.50	103.50	3,442,300
2026-09-30	103.69	104.41	102.21	102.21	102.21	4,246,900
2026-09-29	102.19	103.79	102.00	103.33	103.33	1,759,600
2026-09-28	103.18	103.75	102.33	102.83	102.83	1,960,100
2026-09-25	102.61	103.28	102.08	103.10	103.10	1,921,700
2026-09-24	103.05	103.89	102.70	102.71	102.71	3,026,300
2026-09-23	103.46	103.85	102.33	102.61	102.61	1,857,900
2026-09-22	103.50	104.62	103.31	103.84	103.84	1,475,800

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.