5 DAY PERFORMANCE
+8.17%
1 MONTH PERFORMANCE
+4.05%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
+12.61%
1 YEAR PERFORMANCE
+10.95%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $105.66 | $106.10 (0.42%) | $106.34 | $105.43 | 1.31 M | $39.00 B |
| 10/08/2026 | $104.74 | $105.99 (1.19%) | $106.27 | $104.17 | 2.15 M | $39.09 B |
| 10/07/2026 | $105.15 | $104.64 (-0.49%) | $105.55 | $104.45 | 2.18 M | $38.59 B |
| 10/06/2026 | $103.70 | $105.12 (1.37%) | $105.23 | $103.57 | 3.27 M | $38.77 B |
| 10/05/2026 | $103.29 | $103.38 (0.09%) | $104.01 | $102.44 | 2.10 M | $38.13 B |
| 10/02/2026 | $103.76 | $103.39 (-0.36%) | $104.48 | $103.03 | 2.65 M | $38.13 B |
| 10/01/2026 | $102.67 | $103.50 (0.81%) | $104.06 | $102.08 | 3.44 M | $38.17 B |
| 09/30/2026 | $103.69 | $102.21 (-1.43%) | $104.41 | $102.21 | 4.25 M | $37.70 B |
| 09/29/2026 | $102.19 | $103.33 (1.12%) | $103.79 | $102.00 | 1.76 M | $38.11 B |
| 09/28/2026 | $103.18 | $102.83 (-0.34%) | $103.75 | $102.33 | 1.96 M | $37.92 B |
| 09/25/2026 | $102.61 | $103.10 (0.48%) | $103.28 | $102.08 | 1.92 M | $38.02 B |
| 09/24/2026 | $103.05 | $102.71 (-0.33%) | $103.89 | $102.70 | 3.03 M | $37.88 B |
| 09/23/2026 | $103.46 | $102.61 (-0.82%) | $103.85 | $102.33 | 1.86 M | $37.84 B |
| 09/22/2026 | $103.50 | $103.84 (0.33%) | $104.62 | $103.31 | 1.48 M | $38.30 B |
| 09/21/2026 | $105.24 | $103.86 (-1.31%) | $105.66 | $103.52 | 1.83 M | $38.30 B |
| 09/18/2026 | $106.60 | $105.43 (-1.1%) | $106.60 | $105.34 | 3.43 M | $38.88 B |
| 09/17/2026 | $105.57 | $107.08 (1.43%) | $107.19 | $105.17 | 1.77 M | $39.49 B |
| 09/16/2026 | $105.92 | $105.42 (-0.47%) | $106.02 | $105.02 | 1.86 M | $38.88 B |
| 09/15/2026 | $105.84 | $105.24 (-0.57%) | $106.19 | $105.04 | 1.71 M | $38.81 B |
| 09/14/2026 | $107.09 | $105.78 (-1.22%) | $107.48 | $105.72 | 1.55 M | $39.01 B |
| 09/11/2026 | $107.33 | $106.46 (-0.81%) | $107.33 | $106.25 | 1.42 M | $39.26 B |
| 09/10/2026 | $108.41 | $106.73 (-1.55%) | $108.50 | $106.70 | 1.97 M | $39.36 B |
| 09/09/2026 | $108.52 | $107.49 (-0.95%) | $108.76 | $106.83 | 1.69 M | $39.64 B |
| 09/08/2026 | $107.07 | $108.27 (1.12%) | $108.91 | $107.05 | 2.17 M | $39.93 B |
| 09/04/2026 | $108.09 | $107.29 (-0.74%) | $108.73 | $107.15 | 2.19 M | $39.57 B |
| 09/03/2026 | $107.93 | $108.75 (0.76%) | $108.80 | $107.50 | 1.77 M | $40.11 B |
| 09/02/2026 | $107.77 | $107.67 (-0.09%) | $108.10 | $106.39 | 2.15 M | $39.71 B |
| 09/01/2026 | $108.00 | $107.70 (-0.28%) | $108.28 | $107.11 | 1.86 M | $39.72 B |
| 08/31/2026 | $106.79 | $107.02 (0.22%) | $107.41 | $106.37 | 3.52 M | $39.47 B |
| 08/28/2026 | $107.24 | $107.49 (0.23%) | $107.72 | $106.76 | 1.66 M | $39.64 B |
| 08/27/2026 | $107.04 | $106.69 (-0.33%) | $107.25 | $106.12 | 1.48 M | $39.35 B |
| 08/26/2026 | $107.26 | $108.05 (0.74%) | $108.28 | $107.00 | 1.94 M | $39.85 B |
| 08/25/2026 | $107.67 | $107.09 (-0.54%) | $107.74 | $106.69 | 1.57 M | $39.49 B |
| 08/24/2026 | $107.52 | $107.71 (0.18%) | $107.81 | $105.51 | 2.25 M | $39.72 B |
| 08/21/2026 | $108.34 | $106.35 (-1.84%) | $108.41 | $106.18 | 2.31 M | $39.22 B |
| 08/20/2026 | $107.50 | $108.31 (0.75%) | $109.06 | $107.44 | 2.32 M | $39.94 B |
| 08/19/2026 | $109.00 | $108.00 (-0.92%) | $109.79 | $107.56 | 2.59 M | $39.83 B |
| 08/18/2026 | $110.33 | $109.16 (-1.06%) | $110.38 | $108.48 | 3.93 M | $40.26 B |
| 08/17/2026 | $108.48 | $108.99 (0.47%) | $109.27 | $108.08 | 1.60 M | $40.20 B |
| 08/14/2026 | $108.02 | $108.80 (0.72%) | $109.34 | $107.95 | 1.32 M | $40.13 B |
| 08/13/2026 | $108.00 | $108.39 (0.36%) | $108.56 | $107.76 | 2.03 M | $39.97 B |
| 08/12/2026 | $107.53 | $107.78 (0.23%) | $108.57 | $106.55 | 2.56 M | $39.75 B |
| 08/11/2026 | $105.99 | $107.50 (1.42%) | $107.64 | $105.90 | 1.86 M | $39.65 B |
| 08/10/2026 | $107.39 | $106.30 (-1.01%) | $107.70 | $105.96 | 2.66 M | $39.20 B |
| 08/07/2026 | $108.04 | $107.98 (-0.06%) | $108.71 | $106.56 | 2.16 M | $39.82 B |
| 08/06/2026 | $109.30 | $108.95 (-0.32%) | $109.87 | $107.49 | 2.99 M | $40.18 B |
| 08/05/2026 | $108.51 | $108.32 (-0.18%) | $108.61 | $106.52 | 2.20 M | $39.95 B |
| 08/04/2026 | $107.41 | $108.41 (0.93%) | $108.67 | $106.12 | 2.43 M | $39.98 B |
| 08/03/2026 | $108.30 | $107.95 (-0.32%) | $109.25 | $107.41 | 2.04 M | $39.81 B |
| 07/31/2026 | $109.00 | $108.85 (-0.14%) | $109.94 | $108.22 | 2.79 M | $39.51 B |
| 07/30/2026 | $111.77 | $109.66 (-1.89%) | $112.03 | $108.58 | 2.76 M | $39.81 B |
| 07/29/2026 | $112.58 | $112.25 (-0.29%) | $114.21 | $111.44 | 2.32 M | $40.75 B |
| 07/28/2026 | $112.79 | $111.98 (-0.72%) | $114.58 | $111.90 | 2.40 M | $40.65 B |
| 07/27/2026 | $112.37 | $111.50 (-0.77%) | $113.36 | $111.39 | 2.39 M | $40.47 B |
| 07/24/2026 | $113.20 | $113.01 (-0.17%) | $114.47 | $112.57 | 2.97 M | $41.02 B |
| 07/23/2026 | $111.36 | $112.79 (1.28%) | $113.01 | $110.98 | 2.88 M | $40.94 B |
| 07/22/2026 | $111.13 | $112.09 (0.86%) | $112.32 | $110.15 | 1.67 M | $40.69 B |
| 07/21/2026 | $110.45 | $109.81 (-0.58%) | $110.71 | $109.41 | 1.78 M | $39.86 B |
| 07/20/2026 | $112.84 | $111.05 (-1.59%) | $113.24 | $110.59 | 2.01 M | $40.31 B |
| 07/17/2026 | $113.80 | $112.37 (-1.26%) | $115.20 | $111.07 | 2.45 M | $40.79 B |
| 07/16/2026 | $110.62 | $112.39 (1.6%) | $112.40 | $110.23 | 1.66 M | $40.80 B |
| 07/15/2026 | $111.49 | $110.31 (-1.06%) | $112.24 | $110.20 | 1.48 M | $40.04 B |
| 07/14/2026 | $111.99 | $111.96 (-0.03%) | $112.83 | $111.37 | 1.62 M | $40.64 B |
| 07/13/2026 | $111.61 | $111.82 (0.19%) | $112.53 | $111.09 | 2.07 M | $40.59 B |
| 07/10/2026 | $110.27 | $111.12 (0.77%) | $111.43 | $110.18 | 1.34 M | $40.34 B |
| 07/09/2026 | $111.93 | $110.27 (-1.48%) | $112.26 | $110.22 | 2.05 M | $40.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
