The highest closing price for Consolidated Edison (ED) last month was $108.75, on September 3. It was down 5.4% for the month. The latest price is $103.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $103.69 | $104.41 | $102.21 | $102.21 | 4,143,026 |
September 29 2026 | $102.19 | $103.79 | $102.00 | $103.33 | 1,759,438 |
September 28 2026 | $103.18 | $103.75 | $102.33 | $102.83 | 1,876,207 |
September 25 2026 | $102.61 | $103.28 | $102.08 | $103.10 | 1,921,700 |
September 24 2026 | $103.05 | $103.89 | $102.70 | $102.71 | 3,026,300 |
September 23 2026 | $103.46 | $103.85 | $102.33 | $102.61 | 1,857,900 |
September 22 2026 | $103.50 | $104.62 | $103.31 | $103.84 | 1,475,800 |
September 21 2026 | $105.24 | $105.66 | $103.52 | $103.86 | 1,825,500 |
September 18 2026 | $106.60 | $106.60 | $105.34 | $105.43 | 3,423,800 |
September 17 2026 | $105.57 | $107.19 | $105.17 | $107.08 | 1,773,600 |
September 16 2026 | $105.92 | $106.02 | $105.02 | $105.42 | 1,856,600 |
September 15 2026 | $105.84 | $106.19 | $105.04 | $105.24 | 1,706,500 |
September 14 2026 | $107.09 | $107.48 | $105.72 | $105.78 | 1,545,600 |
September 11 2026 | $107.33 | $107.33 | $106.25 | $106.46 | 1,417,200 |
September 10 2026 | $108.41 | $108.50 | $106.70 | $106.73 | 1,970,600 |
September 09 2026 | $108.52 | $108.76 | $106.83 | $107.49 | 1,686,300 |
September 08 2026 | $107.07 | $108.91 | $107.05 | $108.27 | 2,168,900 |
September 04 2026 | $108.09 | $108.73 | $107.15 | $107.29 | 2,188,800 |
September 03 2026 | $107.93 | $108.80 | $107.50 | $108.75 | 1,766,300 |
September 02 2026 | $107.77 | $108.10 | $106.39 | $107.67 | 2,146,900 |
September 01 2026 | $108.00 | $108.28 | $107.11 | $107.70 | 1,863,200 |
Daily pricing data for Consolidated Edison dates back to 1/2/1962, and may be incomplete.