5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+7.35%
3 MONTH PERFORMANCE
+9.45%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
+7.35%
1 YEAR PERFORMANCE
+13.74%
Consolidated Edison, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $106.18 | $106.63 (0.42%) | $106.85 | $105.08 | 1.87 M | $38.46 B |
| 01/29/2026 | $105.53 | $105.96 (0.41%) | $106.74 | $105.02 | 1.79 M | $38.22 B |
| 01/28/2026 | $105.71 | $105.18 (-0.5%) | $106.47 | $104.84 | 1.40 M | $37.94 B |
| 01/27/2026 | $104.25 | $105.35 (1.06%) | $105.48 | $104.07 | 1.35 M | $38.00 B |
| 01/26/2026 | $104.43 | $104.59 (0.15%) | $105.61 | $104.19 | 1.21 M | $37.73 B |
| 01/23/2026 | $103.40 | $103.87 (0.45%) | $104.18 | $102.97 | 2.11 M | $37.47 B |
| 01/22/2026 | $103.60 | $103.18 (-0.41%) | $104.48 | $101.25 | 3.49 M | $37.22 B |
| 01/21/2026 | $105.21 | $103.84 (-1.3%) | $105.62 | $103.08 | 2.39 M | $37.46 B |
| 01/20/2026 | $104.01 | $105.05 (1%) | $105.10 | $103.55 | 2.53 M | $37.89 B |
| 01/16/2026 | $102.06 | $103.81 (1.71%) | $103.95 | $101.88 | 2.20 M | $37.44 B |
| 01/15/2026 | $101.36 | $102.58 (1.2%) | $102.78 | $101.32 | 1.81 M | $37.00 B |
| 01/14/2026 | $100.30 | $101.47 (1.17%) | $102.02 | $100.09 | 1.96 M | $36.60 B |
| 01/13/2026 | $98.34 | $100.21 (1.9%) | $100.26 | $98.24 | 2.07 M | $36.15 B |
| 01/12/2026 | $99.58 | $98.83 (-0.75%) | $100.68 | $98.38 | 1.99 M | $35.65 B |
| 01/09/2026 | $100.17 | $99.21 (-0.96%) | $101.00 | $99.20 | 1.35 M | $35.79 B |
| 01/08/2026 | $99.30 | $100.18 (0.89%) | $101.27 | $99.06 | 1.72 M | $36.13 B |
| 01/07/2026 | $99.70 | $99.37 (-0.33%) | $100.17 | $98.87 | 1.64 M | $35.84 B |
| 01/06/2026 | $98.71 | $99.32 (0.62%) | $99.55 | $98.17 | 1.64 M | $35.82 B |
| 01/05/2026 | $99.48 | $98.50 (-0.99%) | $99.48 | $96.96 | 2.11 M | $35.53 B |
| 01/02/2026 | $99.63 | $99.99 (0.36%) | $100.60 | $98.52 | 1.44 M | $36.07 B |
| 12/31/2025 | $99.84 | $99.32 (-0.52%) | $100.03 | $99.23 | 1.22 M | $35.82 B |
| 12/30/2025 | $99.61 | $99.89 (0.28%) | $100.17 | $99.33 | 1.02 M | $36.03 B |
| 12/29/2025 | $99.48 | $99.54 (0.06%) | $100.08 | $99.20 | 1.65 M | $35.90 B |
| 12/26/2025 | $99.28 | $99.30 (0.02%) | $99.77 | $98.92 | 611.50 K | $35.82 B |
| 12/24/2025 | $99.15 | $99.53 (0.38%) | $99.57 | $98.85 | 522.60 K | $35.90 B |
| 12/23/2025 | $98.69 | $98.95 (0.26%) | $99.33 | $98.33 | 1.49 M | $35.69 B |
| 12/22/2025 | $97.50 | $98.57 (1.1%) | $98.78 | $97.11 | 1.53 M | $35.55 B |
| 12/19/2025 | $100.06 | $98.06 (-2%) | $100.06 | $98.06 | 4.37 M | $35.37 B |
| 12/18/2025 | $99.83 | $99.99 (0.16%) | $100.24 | $99.00 | 2.35 M | $36.07 B |
| 12/17/2025 | $98.64 | $100.21 (1.59%) | $100.33 | $98.51 | 2.33 M | $36.15 B |
| 12/16/2025 | $99.55 | $98.90 (-0.65%) | $99.66 | $98.72 | 2.32 M | $35.67 B |
| 12/15/2025 | $97.67 | $99.39 (1.76%) | $99.48 | $97.49 | 2.39 M | $35.85 B |
| 12/12/2025 | $95.67 | $97.53 (1.94%) | $98.00 | $95.45 | 2.64 M | $35.18 B |
| 12/11/2025 | $95.67 | $95.64 (-0.03%) | $97.24 | $95.39 | 1.40 M | $34.50 B |
| 12/10/2025 | $95.64 | $95.41 (-0.24%) | $96.16 | $95.19 | 1.85 M | $34.41 B |
| 12/09/2025 | $95.83 | $95.82 (-0.01%) | $96.71 | $95.56 | 1.82 M | $34.56 B |
| 12/08/2025 | $96.57 | $95.45 (-1.16%) | $96.57 | $94.96 | 2.09 M | $34.43 B |
| 12/05/2025 | $96.00 | $96.60 (0.63%) | $96.91 | $95.96 | 1.78 M | $34.84 B |
| 12/04/2025 | $96.39 | $96.22 (-0.18%) | $97.34 | $95.89 | 2.30 M | $34.71 B |
| 12/03/2025 | $97.46 | $96.45 (-1.04%) | $98.19 | $96.17 | 1.76 M | $34.79 B |
| 12/02/2025 | $97.92 | $96.87 (-1.07%) | $98.13 | $96.78 | 2.75 M | $34.94 B |
| 12/01/2025 | $99.74 | $97.88 (-1.86%) | $100.24 | $97.72 | 2.74 M | $35.31 B |
| 11/28/2025 | $100.58 | $100.36 (-0.22%) | $100.89 | $100.03 | 1.06 M | $36.20 B |
| 11/26/2025 | $99.22 | $100.14 (0.93%) | $100.29 | $98.85 | 1.31 M | $36.12 B |
| 11/25/2025 | $99.85 | $98.85 (-1%) | $100.29 | $98.63 | 2.13 M | $35.66 B |
| 11/24/2025 | $100.33 | $98.92 (-1.41%) | $100.35 | $98.72 | 7.71 M | $35.68 B |
| 11/21/2025 | $101.48 | $100.16 (-1.3%) | $103.28 | $99.55 | 4.72 M | $36.13 B |
| 11/20/2025 | $100.26 | $100.95 (0.69%) | $101.38 | $99.93 | 2.46 M | $36.41 B |
| 11/19/2025 | $102.11 | $100.38 (-1.69%) | $102.11 | $100.14 | 3.06 M | $36.21 B |
| 11/18/2025 | $103.54 | $102.91 (-0.61%) | $104.08 | $102.81 | 2.59 M | $37.12 B |
| 11/17/2025 | $102.22 | $103.85 (1.59%) | $103.98 | $101.75 | 3.01 M | $37.46 B |
| 11/14/2025 | $101.69 | $101.66 (-0.03%) | $102.55 | $100.90 | 2.44 M | $36.67 B |
| 11/13/2025 | $100.20 | $100.95 (0.75%) | $101.19 | $99.12 | 1.98 M | $36.41 B |
| 11/12/2025 | $99.30 | $100.19 (0.9%) | $100.27 | $98.97 | 1.34 M | $36.14 B |
| 11/11/2025 | $98.64 | $99.59 (0.96%) | $99.77 | $98.15 | 1.78 M | $35.92 B |
| 11/10/2025 | $98.06 | $98.24 (0.18%) | $98.86 | $97.41 | 2.19 M | $35.44 B |
| 11/07/2025 | $97.68 | $98.52 (0.86%) | $99.88 | $97.25 | 2.92 M | $35.54 B |
| 11/06/2025 | $96.97 | $96.99 (0.02%) | $98.38 | $96.50 | 3.06 M | $34.98 B |
| 11/05/2025 | $98.00 | $96.11 (-1.93%) | $98.62 | $95.65 | 2.27 M | $34.67 B |
| 11/04/2025 | $97.78 | $97.96 (0.18%) | $98.00 | $97.04 | 1.61 M | $35.33 B |
| 11/03/2025 | $96.80 | $96.64 (-0.17%) | $96.95 | $95.50 | 1.69 M | $34.86 B |
| 10/31/2025 | $97.24 | $97.41 (0.17%) | $97.79 | $96.11 | 2.77 M | $35.14 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.
