Consolidated Edison (ED)

Historical Prices For Consolidated Edison (ED)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	114.00	114.87	108.12	109.32	6,395,738	109.32
4/03/2025	112.43	113.45	111.39	112.72	4,174,908	112.72
4/02/2025	110.29	110.84	109.05	109.58	2,015,190	109.58
4/01/2025	110.19	110.68	109.13	110.06	2,507,642	110.06
3/31/2025	109.61	111.11	109.06	110.59	2,920,410	110.59
3/28/2025	108.88	109.44	108.12	108.77	2,392,332	108.77
3/27/2025	108.00	108.39	107.23	107.89	1,859,147	107.89
3/26/2025	105.87	107.78	105.27	107.46	1,925,077	107.46
3/25/2025	106.77	106.77	104.61	105.55	2,543,782	105.55
3/24/2025	107.22	108.30	106.81	106.83	1,897,939	106.83
3/21/2025	108.22	109.36	107.36	107.80	4,415,540	107.80
3/20/2025	107.78	108.62	107.03	108.48	1,896,166	108.48
3/19/2025	107.40	107.96	106.81	107.49	2,293,612	107.49
3/18/2025	107.22	108.01	106.54	107.81	3,275,712	107.81
3/17/2025	106.41	108.43	105.96	107.62	3,930,639	107.62
3/14/2025	103.87	106.71	103.80	106.41	3,779,160	106.41
3/13/2025	103.47	105.35	103.34	104.57	2,392,155	104.57
3/12/2025	102.41	103.39	101.92	102.64	3,739,308	102.64
3/11/2025	106.23	106.66	103.70	103.77	2,731,266	103.77
3/10/2025	104.28	107.97	104.00	106.66	3,471,777	106.66
3/07/2025	101.32	104.08	100.78	103.64	2,865,812	103.64
3/06/2025	100.24	101.60	98.97	100.91	4,359,125	100.91
3/05/2025	101.02	101.66	99.68	100.20	5,509,684	100.20
3/04/2025	104.80	105.86	102.11	102.15	3,588,556	102.15
3/03/2025	100.88	104.31	100.88	104.02	3,555,907	104.02
2/28/2025	101.11	101.64	99.83	101.52	5,254,616	101.52
2/27/2025	98.96	100.82	98.37	99.92	3,313,861	99.92
2/26/2025	100.19	100.42	99.10	99.96	2,072,709	99.96
2/25/2025	100.24	101.95	99.72	100.97	3,481,347	100.97
2/24/2025	98.81	100.75	98.30	99.68	2,943,071	99.68
2/21/2025	96.06	99.34	95.87	98.26	4,414,895	98.26
2/20/2025	95.01	96.00	94.50	95.76	2,579,682	95.76
2/19/2025	94.89	95.94	94.50	95.26	1,857,551	95.26
2/18/2025	94.79	96.07	94.54	95.76	2,568,478	94.91
2/14/2025	96.00	96.39	94.89	94.92	1,948,213	94.08
2/13/2025	94.60	95.98	94.49	95.66	1,860,281	94.81
2/12/2025	95.39	95.61	93.52	94.57	3,704,161	93.73
2/11/2025	96.57	96.73	95.75	96.31	3,162,385	95.46
2/10/2025	96.00	96.83	95.23	96.70	1,570,571	95.84
2/07/2025	95.11	96.20	94.64	96.08	1,520,032	95.23
2/06/2025	96.30	96.33	94.81	95.42	1,586,835	94.57
2/05/2025	95.81	96.44	95.19	96.19	1,874,436	95.34
2/04/2025	94.60	95.40	93.64	94.91	2,204,060	94.07
2/03/2025	93.74	96.06	93.67	95.62	3,233,603	94.77
1/31/2025	93.55	94.24	93.24	93.74	6,072,724	92.91
1/30/2025	93.10	94.03	92.70	93.86	2,274,030	93.03
1/29/2025	93.40	93.85	92.29	92.57	1,935,878	91.75
1/28/2025	94.40	94.82	93.31	93.39	2,470,602	92.56
1/27/2025	91.96	96.07	91.77	94.89	4,043,755	94.05
1/24/2025	90.40	91.06	90.36	90.60	2,596,989	89.80
1/23/2025	91.24	91.44	90.34	90.76	1,649,736	89.95
1/22/2025	92.87	92.87	90.66	90.77	1,805,232	89.96
1/21/2025	93.87	94.96	92.89	93.21	2,761,491	92.38
1/17/2025	91.99	93.83	91.73	93.65	3,516,805	92.82
1/16/2025	90.05	92.23	90.02	92.22	2,097,559	91.40
1/15/2025	89.82	90.55	89.42	90.23	1,971,809	89.43
1/14/2025	88.47	89.58	88.26	89.37	2,103,981	88.58
1/13/2025	88.37	88.48	87.28	88.47	1,883,605	87.68
1/10/2025	88.22	89.11	87.79	88.15	2,243,181	87.37
1/08/2025	87.88	89.04	87.52	89.01	1,793,239	88.22
1/07/2025	88.70	89.17	87.72	88.00	2,861,216	87.22
1/06/2025	88.44	88.83	87.70	88.37	1,981,191	87.59