Consolidated Edison (ED)

Historical Prices For Consolidated Edison (ED)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	98.29	98.29	96.55	97.20	3,019,307	97.20
8/29/2025	98.27	98.55	98.01	98.23	4,220,123	98.23
8/28/2025	99.85	99.97	97.88	98.17	2,400,165	98.17
8/27/2025	99.88	100.33	99.52	100.07	4,313,823	100.07
8/26/2025	100.04	100.46	99.38	99.72	3,309,469	99.72
8/25/2025	101.16	101.47	99.71	99.95	2,498,892	99.95
8/22/2025	102.20	102.75	100.83	101.65	2,753,052	101.65
8/21/2025	101.56	102.30	101.12	101.50	2,282,713	101.50
8/20/2025	101.97	103.08	101.22	101.76	3,216,442	101.76
8/19/2025	99.88	101.18	99.59	101.10	3,948,322	101.10
8/18/2025	100.85	100.97	99.72	99.74	2,789,323	99.74
8/15/2025	100.13	102.20	100.13	100.77	3,098,754	100.77
8/14/2025	103.45	103.66	102.52	102.86	2,171,737	102.86
8/13/2025	102.86	103.66	102.24	103.66	2,728,414	103.66
8/12/2025	104.11	104.38	102.69	103.69	2,578,770	102.84
8/11/2025	104.45	104.67	103.14	104.12	2,357,184	103.27
8/08/2025	106.16	106.16	103.86	104.48	2,796,478	103.62
8/07/2025	103.55	105.58	103.50	105.00	2,577,715	104.14
8/06/2025	104.16	105.21	103.76	104.15	1,993,174	103.30
8/05/2025	105.12	106.01	104.18	104.18	2,515,950	103.33
8/04/2025	104.45	105.69	104.19	105.36	2,345,137	104.50
8/01/2025	104.61	105.10	103.56	104.44	2,272,581	103.58
7/31/2025	101.68	103.57	101.46	103.50	3,483,199	102.65
7/30/2025	102.14	103.66	101.76	102.59	1,565,154	101.75
7/29/2025	101.02	102.27	100.80	102.24	1,265,042	101.40
7/28/2025	101.88	101.94	100.47	100.98	1,994,613	100.15
7/25/2025	101.97	102.64	101.48	102.26	1,375,738	101.42
7/24/2025	102.47	102.80	101.75	102.05	2,467,811	101.21
7/23/2025	103.37	103.90	101.95	102.55	2,563,087	101.71
7/22/2025	102.31	104.33	102.26	103.59	1,663,803	102.74
7/21/2025	101.04	102.81	101.01	102.07	1,667,770	101.23
7/18/2025	101.00	101.77	100.48	101.08	1,813,454	100.25
7/17/2025	100.14	100.97	99.94	100.60	2,131,958	99.78
7/16/2025	99.78	100.65	99.58	100.46	1,865,375	99.64
7/15/2025	100.38	100.71	99.49	99.95	1,731,268	99.13
7/14/2025	100.56	101.97	100.30	101.01	1,409,837	100.18
7/11/2025	100.46	101.31	99.83	100.59	1,853,688	99.77
7/10/2025	99.20	101.38	99.20	101.07	1,851,809	100.24
7/09/2025	99.40	100.35	99.00	99.97	2,782,530	99.15
7/08/2025	98.64	100.00	97.90	99.31	3,451,219	98.50
7/07/2025	100.30	100.40	99.25	99.71	1,800,720	98.89
7/03/2025	100.38	100.76	99.69	100.31	1,316,578	99.49
7/02/2025	100.40	101.28	99.09	99.92	2,485,835	99.10
7/01/2025	100.77	101.61	99.58	100.78	2,749,129	99.95
6/30/2025	98.82	100.43	98.60	100.35	2,930,485	99.53
6/27/2025	98.40	98.66	97.84	98.15	2,880,054	97.35
6/26/2025	98.31	98.69	97.90	98.41	2,655,622	97.60
6/25/2025	99.34	99.92	97.34	98.05	4,396,897	97.25
6/24/2025	100.67	101.34	100.07	100.19	2,952,897	99.37
6/23/2025	101.81	102.47	100.64	101.15	3,957,787	100.32
6/20/2025	100.67	101.82	100.51	100.97	7,504,227	100.14
6/18/2025	101.50	101.89	100.58	100.73	2,620,597	99.90
6/17/2025	101.61	101.76	100.50	101.35	2,844,878	100.52
6/16/2025	104.00	104.52	100.93	101.63	2,737,989	100.80
6/13/2025	103.94	105.28	103.69	103.96	3,337,360	103.11
6/12/2025	103.14	103.77	102.67	103.76	1,902,563	102.91
6/11/2025	102.19	102.70	101.80	102.55	2,439,138	101.71
6/10/2025	101.40	102.73	100.91	102.40	2,311,787	101.56
6/09/2025	101.36	101.98	100.58	101.11	1,781,809	100.28
6/06/2025	102.11	102.55	101.08	101.61	1,694,579	100.78
6/05/2025	102.50	102.50	101.27	102.27	2,734,442	101.43
6/04/2025	103.23	103.80	101.89	102.21	1,845,713	101.37
6/03/2025	103.86	103.89	102.18	103.24	2,316,656	102.39