Consolidated Edison Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	109.28	111.93	108.80	111.72	111.72	5,720
2026-10-19	109.55	112.19	109.45	109.80	109.80	20
2026-10-16	108.12	112.13	108.12	112.13	112.13	275
2026-10-15	109.88	112.20	108.90	110.47	110.47	87
2026-10-14	107.40	109.59	106.40	109.59	109.59	74
2026-10-13	108.00	108.26	105.69	107.69	107.69	262
2026-10-12	106.99	108.65	105.70	106.89	106.89	599
2026-10-09	106.95	106.95	105.41	105.50	105.50	231
2026-10-08	105.08	105.86	103.26	105.86	105.86	40
2026-10-07	104.62	106.44	102.51	105.21	105.21	166
2026-10-06	105.15	105.15	102.50	104.56	104.56	6,281
2026-10-05	105.64	105.64	102.58	103.38	103.38	1,820
2026-10-02	102.28	105.00	102.28	103.42	103.42	40
2026-10-01	101.98	103.75	101.98	103.46	103.46	1,513
2026-09-30	102.00	105.00	102.00	103.52	103.52	1,038
2026-09-29	102.34	103.75	101.52	103.45	103.45	136
2026-09-28	102.51	105.00	102.11	103.04	103.04	750
2026-09-25	103.39	103.39	102.26	102.87	102.87	341
2026-09-24	102.52	105.13	102.52	103.35	103.35	110
2026-09-23	105.50	105.50	102.34	102.99	102.99	939
2026-09-22	105.05	105.05	103.11	103.79	103.79	174
2026-09-21	104.72	107.05	104.01	104.29	104.29	1,262

Page 1 of 1 · 22 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.