Consolidated Edison (ED)

Historical Prices For Consolidated Edison (ED)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	97.46	98.19	96.17	96.45	1,726,021	96.45
12/02/2025	97.92	98.13	96.78	96.87	2,753,132	96.87
12/01/2025	99.74	100.24	97.72	97.88	2,744,749	97.88
11/28/2025	100.58	100.89	100.03	100.36	1,063,337	100.36
11/26/2025	99.22	100.29	98.84	100.14	1,305,670	100.14
11/25/2025	99.85	100.29	98.63	98.85	2,127,189	98.85
11/24/2025	100.33	100.35	98.72	98.92	7,559,472	98.92
11/21/2025	101.48	103.28	99.55	100.16	4,721,992	100.16
11/20/2025	100.26	101.38	99.93	100.95	2,462,159	100.95
11/19/2025	102.11	102.11	100.14	100.38	3,059,713	100.38
11/18/2025	103.54	104.08	102.81	102.91	2,585,435	102.06
11/17/2025	102.22	103.98	101.75	103.85	3,007,621	102.99
11/14/2025	101.69	102.55	100.90	101.66	2,443,258	100.82
11/13/2025	100.20	101.19	99.12	100.95	1,977,731	100.12
11/12/2025	99.30	100.27	98.97	100.19	1,340,249	99.36
11/11/2025	98.64	99.77	98.15	99.59	1,779,738	98.77
11/10/2025	98.06	98.86	97.41	98.24	2,341,193	97.43
11/07/2025	97.68	99.88	97.25	98.52	2,924,447	97.71
11/06/2025	96.97	98.38	96.50	96.99	3,064,449	96.19
11/05/2025	98.00	98.62	95.65	96.11	2,273,836	95.32
11/04/2025	97.78	98.00	97.04	97.96	1,614,534	97.15
11/03/2025	96.80	96.95	95.50	96.64	1,692,161	95.84
10/31/2025	97.24	97.79	96.11	97.41	2,770,795	96.61
10/30/2025	97.31	98.85	97.07	98.19	2,073,146	97.38
10/29/2025	98.48	98.86	96.88	97.00	1,804,128	96.20
10/28/2025	99.70	99.95	98.53	98.55	1,156,702	97.74
10/27/2025	99.31	100.47	99.08	100.22	1,537,562	99.39
10/24/2025	100.49	101.06	99.84	100.04	1,036,367	99.21
10/23/2025	102.66	102.66	100.07	100.77	1,302,840	99.94
10/22/2025	101.50	103.10	100.87	101.94	1,508,990	101.10
10/21/2025	101.72	102.00	100.89	101.56	1,116,963	100.72
10/20/2025	101.72	101.94	100.85	101.72	1,129,414	100.88
10/17/2025	101.40	101.73	100.43	101.19	1,597,576	100.35
10/16/2025	102.68	103.14	100.98	101.07	1,558,806	100.23
10/15/2025	101.68	102.81	101.60	102.29	1,556,616	101.44
10/14/2025	101.71	102.70	101.33	101.89	1,423,257	101.05
10/13/2025	102.10	102.49	100.15	100.86	1,515,682	100.03
10/10/2025	101.48	102.71	100.88	102.39	2,059,206	101.54
10/09/2025	101.27	102.28	100.77	100.80	1,815,622	99.97
10/08/2025	100.21	100.90	99.71	100.83	1,570,419	100.00
10/07/2025	99.16	100.36	98.39	100.04	1,722,043	99.21
10/06/2025	98.67	99.35	98.42	99.33	1,769,807	98.51
10/03/2025	97.67	99.28	97.61	98.81	1,676,206	97.99
10/02/2025	98.18	98.46	97.31	97.64	1,449,484	96.83
10/01/2025	100.22	100.57	98.05	98.17	2,301,815	97.36
9/30/2025	99.58	100.76	99.10	100.52	2,199,220	99.69
9/29/2025	99.57	99.79	98.76	99.57	1,875,303	98.75
9/26/2025	98.74	99.92	98.19	99.62	1,951,532	98.80
9/25/2025	99.50	99.85	98.22	98.35	1,848,472	97.54
9/24/2025	98.29	99.27	98.29	98.81	1,611,570	97.99
9/23/2025	96.36	98.64	96.30	98.55	2,204,294	97.74
9/22/2025	96.38	96.95	95.97	96.62	1,938,993	95.82
9/19/2025	96.54	96.91	95.90	96.33	4,091,686	95.53
9/18/2025	95.74	96.91	95.69	96.35	1,815,706	95.55
9/17/2025	96.29	97.30	96.14	96.40	1,879,759	95.60
9/16/2025	96.51	96.88	95.26	95.57	2,116,664	94.78
9/15/2025	97.60	97.63	96.79	97.00	1,351,899	96.20
9/12/2025	97.57	98.56	97.10	97.55	1,249,464	96.74
9/11/2025	96.97	97.78	96.51	97.70	1,689,987	96.89
9/10/2025	97.07	97.34	96.46	97.08	1,603,885	96.28
9/09/2025	96.28	97.35	96.15	96.98	1,282,593	96.18
9/08/2025	97.91	98.15	96.22	96.65	2,189,382	95.85
9/05/2025	97.97	98.31	97.34	98.05	1,724,668	97.24
9/04/2025	98.60	98.81	97.34	97.80	2,033,305	96.99