Consolidated Edison (ED) went public on January 2, 1970, when it opened at a split-adjusted price of $0.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $105.00 | $109.42 | $102.82 | $106.84 | 18,728,175 |
May 2026 | $110.54 | $111.50 | $103.75 | $105.63 | 54,977,100 |
April 2026 | $111.54 | $114.90 | $106.76 | $110.56 | 34,823,500 |
March 2026 | $111.55 | $115.26 | $107.58 | $112.24 | 48,198,700 |
February 2026 | $105.52 | $113.40 | $102.80 | $111.59 | 50,992,000 |
January 2026 | $98.03 | $105.14 | $95.41 | $104.92 | 38,067,000 |
December 2025 | $98.14 | $98.72 | $93.44 | $97.73 | 42,917,900 |
November 2025 | $94.46 | $101.62 | $93.19 | $98.75 | 49,340,000 |
October 2025 | $97.80 | $100.65 | $93.79 | $95.06 | 37,453,100 |
September 2025 | $95.91 | $98.33 | $92.96 | $98.09 | 43,979,700 |
August 2025 | $101.25 | $102.75 | $95.51 | $95.86 | 59,167,900 |
July 2025 | $97.53 | $100.97 | $94.75 | $100.17 | 45,289,700 |
June 2025 | $100.31 | $101.89 | $94.21 | $97.12 | 58,137,400 |
May 2025 | $108.35 | $108.88 | $94.64 | $101.13 | 64,704,800 |
April 2025 | $105.74 | $110.24 | $99.11 | $108.20 | 63,084,600 |
March 2025 | $96.81 | $106.63 | $94.98 | $106.13 | 65,332,800 |
February 2025 | $89.16 | $97.84 | $88.95 | $97.42 | 51,134,600 |
January 2025 | $85.35 | $91.38 | $83.02 | $89.16 | 49,574,800 |
December 2024 | $95.91 | $95.91 | $84.05 | $84.87 | 48,850,900 |
November 2024 | $96.20 | $97.63 | $90.25 | $95.68 | 44,984,500 |
October 2024 | $98.31 | $101.61 | $95.19 | $95.88 | 41,499,900 |
September 2024 | $95.94 | $99.79 | $95.20 | $98.20 | 32,291,900 |
August 2024 | $91.79 | $99.13 | $91.08 | $95.77 | 41,272,100 |
July 2024 | $83.95 | $92.01 | $82.50 | $91.21 | 32,667,400 |
June 2024 | $88.43 | $89.05 | $82.79 | $83.63 | 33,843,800 |