The highest closing price for Consolidated Edison (ED) last month was $104.50, on August 4. It was down 5.3% for the month. The latest price is $97.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $98.27 | $98.55 | $98.01 | $98.23 | 4,220,120 |
August 28 2025 | $99.85 | $99.97 | $97.88 | $98.17 | 2,400,163 |
August 27 2025 | $99.88 | $100.33 | $99.52 | $100.07 | 4,313,818 |
August 26 2025 | $100.04 | $100.46 | $99.38 | $99.72 | 3,309,463 |
August 25 2025 | $101.16 | $101.47 | $99.71 | $99.95 | 2,498,894 |
August 22 2025 | $102.20 | $102.75 | $100.83 | $101.65 | 2,753,050 |
August 21 2025 | $101.56 | $102.30 | $101.12 | $101.50 | 2,282,712 |
August 20 2025 | $101.97 | $103.08 | $101.23 | $101.76 | 3,216,440 |
August 19 2025 | $99.88 | $101.18 | $99.59 | $101.10 | 3,948,355 |
August 18 2025 | $100.85 | $100.97 | $99.72 | $99.74 | 2,789,322 |
August 15 2025 | $100.13 | $102.20 | $100.13 | $100.77 | 3,098,753 |
August 14 2025 | $103.45 | $103.66 | $102.52 | $102.86 | 2,171,761 |
August 13 2025 | $102.86 | $103.66 | $102.24 | $103.66 | 2,728,400 |
August 12 2025 | $103.26 | $103.52 | $101.85 | $102.84 | 2,578,800 |
August 11 2025 | $103.59 | $103.81 | $102.29 | $103.27 | 2,357,100 |
August 08 2025 | $105.29 | $105.29 | $103.01 | $103.62 | 2,796,400 |
August 07 2025 | $102.70 | $104.71 | $102.65 | $104.14 | 2,577,700 |
August 06 2025 | $103.31 | $104.35 | $102.91 | $103.30 | 1,993,200 |
August 05 2025 | $104.26 | $105.14 | $103.33 | $103.33 | 2,515,900 |
August 04 2025 | $103.59 | $104.82 | $103.34 | $104.50 | 2,345,100 |
August 01 2025 | $103.75 | $104.24 | $102.71 | $103.58 | 2,272,600 |
Daily pricing data for Consolidated Edison dates back to 1/2/1962, and may be incomplete.
