Consolidated Edison Inc (ED) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	108.04	108.71	106.56	107.98	-0.89%	2,160,900
2026-08-06	109.30	109.87	107.49	108.95	+0.58%	2,988,000
2026-08-05	108.51	108.61	106.52	108.32	-0.08%	2,198,800
2026-08-04	107.41	108.67	106.12	108.41	+0.43%	2,432,500
2026-08-03	108.30	109.25	107.41	107.95	-0.83%	2,042,900
2026-07-31	109.00	109.94	108.22	108.85	-0.74%	2,787,200
2026-07-30	111.77	112.03	108.58	109.66	-2.31%	2,762,900
2026-07-29	112.58	114.21	111.44	112.25	+0.24%	2,324,500
2026-07-28	112.79	114.58	111.90	111.98	+0.43%	2,395,600
2026-07-27	112.37	113.36	111.39	111.50	-1.34%	2,393,900
2026-07-24	113.20	114.47	112.57	113.01	+0.20%	2,971,900
2026-07-23	111.36	113.01	110.98	112.79	+0.62%	2,875,200
2026-07-22	111.13	112.32	110.15	112.09	+2.08%	1,674,200
2026-07-21	110.45	110.71	109.41	109.81	-1.12%	1,782,900
2026-07-20	112.84	113.24	110.59	111.05	-1.17%	2,006,900
2026-07-17	113.80	115.20	111.07	112.37	-0.02%	2,449,700
2026-07-16	110.62	112.40	110.23	112.39	+1.89%	1,661,600
2026-07-15	111.49	112.24	110.20	110.31	-1.47%	1,476,200
2026-07-14	111.99	112.83	111.37	111.96	+0.13%	1,619,800
2026-07-13	111.61	112.53	111.09	111.82	+0.63%	2,070,200
2026-07-10	110.27	111.43	110.18	111.12	+0.77%	1,343,900
2026-07-09	111.93	112.26	110.22	110.27	-1.62%	2,051,900
2026-07-08	113.64	114.17	111.81	112.09	-0.80%	1,582,900
2026-07-07	113.20	115.26	112.54	112.99	+0.94%	2,916,400
2026-07-06	113.63	113.63	111.74	111.94	-1.80%	2,617,200
2026-07-02	112.19	114.09	111.40	113.99	+2.74%	2,172,100
2026-07-01	110.93	111.49	110.35	110.95	+0.29%	1,906,800
2026-06-30	111.60	112.23	110.43	110.63	-1.48%	2,187,297
2026-06-29	111.65	112.40	111.24	112.29	+0.21%	1,676,540
2026-06-26	111.70	112.16	110.78	112.06	+1.17%	2,642,400
2026-06-25	110.76	111.63	109.85	110.76	+0.04%	1,738,800
2026-06-24	109.18	110.86	108.87	110.72	+1.81%	3,070,400
2026-06-23	107.68	109.07	107.00	108.75	+1.71%	2,420,300
2026-06-22	106.47	107.81	105.92	106.92	+0.53%	3,165,000
2026-06-18	106.63	107.85	105.69	106.36	-0.64%	6,555,000
2026-06-17	107.47	108.22	106.15	107.04	-1.23%	2,592,800
2026-06-16	107.69	109.23	107.20	108.37	+0.60%	1,657,100
2026-06-15	107.11	108.59	106.35	107.72	-0.02%	2,228,400
2026-06-12	107.08	108.35	106.95	107.74	+0.84%	1,916,100
2026-06-11	108.74	109.42	106.62	106.84	-0.71%	2,106,900
2026-06-10	109.01	109.02	106.70	107.60	+1.13%	2,359,200
2026-06-09	104.92	107.72	104.05	106.40	+2.00%	2,044,900
2026-06-08	105.83	106.25	104.29	104.31	-1.84%	1,733,200
2026-06-05	104.92	107.45	104.50	106.26	+2.09%	1,810,100
2026-06-04	104.01	104.71	102.82	104.08	+0.58%	1,910,200
2026-06-03	104.26	106.40	103.41	103.48	-0.30%	2,838,700
2026-06-02	102.87	104.75	102.87	103.79	+0.18%	3,356,400
2026-06-01	105.00	105.15	103.60	103.60	-1.92%	1,940,500
2026-05-29	106.36	107.25	105.08	105.63	-0.63%	8,332,600
2026-05-28	108.09	108.56	106.08	106.30	-1.58%	2,083,500
2026-05-27	107.45	109.24	107.09	108.01	+0.29%	3,157,900
2026-05-26	108.25	108.62	107.66	107.70	-0.77%	1,933,600
2026-05-22	107.10	108.76	106.70	108.54	+1.06%	2,238,100
2026-05-21	106.59	107.80	106.31	107.40	+1.03%	1,731,700
2026-05-20	107.78	108.33	105.89	106.30	-1.70%	1,945,000
2026-05-19	107.59	108.81	106.55	108.14	+1.53%	3,361,400
2026-05-18	106.16	107.62	105.60	106.51	+1.09%	3,061,500
2026-05-15	107.40	107.51	105.31	105.36	-1.65%	2,328,400
2026-05-14	106.47	107.32	105.97	107.13	+0.91%	2,006,400
2026-05-13	105.13	106.36	104.71	106.16	-0.69%	2,464,000
2026-05-12	107.28	107.61	106.01	106.90	+0.65%	3,283,700
2026-05-11	106.95	107.67	105.69	106.21	-0.09%	2,115,200
2026-05-08	107.30	107.61	104.62	106.31	-0.08%	2,580,100
2026-05-07	106.16	107.09	105.32	106.39	-0.45%	3,106,200
2026-05-06	109.14	109.30	106.77	106.87	-2.09%	2,281,200
2026-05-05	109.66	110.33	108.90	109.15	-0.44%	1,776,100
2026-05-04	110.04	111.33	109.19	109.63	-0.78%	2,909,900
2026-05-01	111.47	112.43	110.48	110.49	-0.90%	2,280,600
2026-04-30	109.04	111.57	108.06	111.49	+2.40%	2,918,800
2026-04-29	108.99	110.03	108.33	108.88	-0.68%	1,512,400
2026-04-28	110.22	110.49	108.96	109.62	+0.73%	1,574,000
2026-04-27	109.36	110.13	108.81	108.83	-0.21%	1,260,100
2026-04-24	109.45	110.00	108.66	109.06	-1.08%	1,418,000
2026-04-23	109.26	110.53	108.59	110.25	+1.96%	1,638,800
2026-04-22	108.94	109.53	107.65	108.13	-0.06%	1,497,700
2026-04-21	109.84	110.34	107.98	108.19	-1.35%	1,528,000
2026-04-20	109.65	111.34	109.24	109.67	-0.44%	1,424,400
2026-04-17	109.76	110.32	108.21	110.15	-0.33%	2,109,400
2026-04-16	110.03	111.06	109.26	110.52	+0.22%	1,621,800
2026-04-15	110.82	111.45	109.95	110.28	-1.24%	1,668,900
2026-04-14	111.41	111.93	110.48	111.66	-0.21%	1,815,000
2026-04-13	113.54	113.73	111.22	111.89	-1.47%	1,488,500
2026-04-10	113.93	115.29	113.23	113.56	-1.23%	1,123,400
2026-04-09	113.45	115.66	113.45	114.98	+1.24%	1,742,900
2026-04-08	112.09	113.68	111.06	113.57	-0.78%	2,617,500
2026-04-07	114.80	115.67	114.36	114.46	-0.13%	1,360,200
2026-04-06	114.70	115.62	114.17	114.61	-0.71%	1,199,000
2026-04-02	114.57	115.86	114.17	115.43	+1.33%	1,614,400
2026-04-01	112.47	114.06	112.20	113.91	+0.64%	1,690,300
2026-03-31	114.07	114.07	111.41	113.18	-0.19%	4,177,000
2026-03-30	112.86	113.97	111.95	113.39	+1.53%	2,271,900
2026-03-27	111.78	112.09	110.90	111.68	+0.14%	1,776,500
2026-03-26	110.23	112.09	109.97	111.52	+1.35%	1,501,100
2026-03-25	110.21	111.13	109.33	110.03	+0.14%	1,927,200
2026-03-24	108.99	111.19	108.48	109.88	+0.71%	1,505,200
2026-03-23	110.83	110.83	108.81	109.11	-0.31%	1,735,300
2026-03-20	111.82	111.97	108.82	109.45	-2.01%	4,150,000
2026-03-19	113.62	113.88	111.38	111.69	-1.62%	1,764,100
2026-03-18	114.57	114.76	113.37	113.53	-1.19%	1,175,000
2026-03-17	116.10	116.23	114.66	114.90	-0.49%	1,792,400
2026-03-16	115.62	115.75	114.32	115.46	+0.50%	2,851,100
2026-03-13	114.16	115.37	113.55	114.88	+1.55%	1,762,600
2026-03-12	111.73	114.40	111.21	113.13	+1.24%	1,748,400
2026-03-11	111.20	111.98	110.65	111.74	+0.40%	1,438,200
2026-03-10	111.35	112.26	110.69	111.30	-0.45%	1,615,400
2026-03-09	112.54	112.75	111.09	111.80	-0.43%	2,255,800
2026-03-06	110.98	112.56	110.00	112.28	+1.42%	2,341,300
2026-03-05	111.99	112.20	110.25	110.71	-1.58%	2,703,600
2026-03-04	112.37	112.70	110.62	112.49	+0.12%	2,267,100
2026-03-03	111.50	113.31	109.89	112.36	+0.27%	2,740,400
2026-03-02	112.48	113.75	111.88	112.06	-0.41%	2,699,100
2026-02-27	111.68	112.95	111.02	112.52	+1.59%	5,310,700
2026-02-26	111.61	111.81	110.55	110.76	-0.22%	2,713,300
2026-02-25	111.21	111.52	109.90	111.00	-0.01%	2,679,200
2026-02-24	110.26	111.44	110.00	111.01	-1.01%	6,871,300
2026-02-23	111.01	113.01	110.00	112.14	+2.12%	2,649,300
2026-02-20	114.00	114.00	109.06	109.81	-1.89%	3,485,300
2026-02-19	112.24	112.93	111.47	111.92	+0.28%	2,764,500
2026-02-18	112.84	113.26	111.05	111.61	-2.03%	1,844,800
2026-02-17	114.61	115.25	113.06	113.92	+0.18%	2,565,500
2026-02-13	111.77	114.02	110.98	113.72	+1.79%	2,275,100
2026-02-12	110.00	112.92	109.45	111.72	+1.68%	1,523,200
2026-02-11	108.11	109.98	107.65	109.87	+1.33%	1,354,500
2026-02-10	107.14	109.57	106.53	108.43	+1.64%	2,368,100
2026-02-09	107.29	108.00	106.10	106.68	-0.61%	1,294,300
2026-02-06	109.56	110.60	106.70	107.34	-1.41%	2,743,700
2026-02-05	109.27	110.13	108.50	108.87	+0.45%	1,811,100
2026-02-04	108.10	109.57	107.51	108.38	+0.87%	2,463,000
2026-02-03	105.63	107.82	104.97	107.45	+1.93%	1,988,600
2026-02-02	107.24	107.39	104.48	105.42	-1.13%	2,286,500
2026-01-30	106.18	106.85	105.08	106.63	+0.63%	1,873,900
2026-01-29	105.53	106.74	105.02	105.96	+0.74%	1,788,400
2026-01-28	105.71	106.47	104.84	105.18	-0.16%	1,399,700
2026-01-27	104.25	105.48	104.07	105.35	+0.73%	1,345,500
2026-01-26	104.43	105.61	104.19	104.59	+0.69%	1,208,800
2026-01-23	103.40	104.18	102.97	103.87	+0.67%	2,105,600
2026-01-22	103.60	104.48	101.25	103.18	-0.64%	3,486,400
2026-01-21	105.21	105.62	103.08	103.84	-1.15%	2,386,300
2026-01-20	104.01	105.10	103.55	105.05	+1.19%	2,525,800
2026-01-16	102.06	103.95	101.88	103.81	+1.20%	2,201,800
2026-01-15	101.36	102.78	101.32	102.58	+1.09%	1,813,500
2026-01-14	100.30	102.02	100.09	101.47	+1.26%	1,963,000
2026-01-13	98.34	100.26	98.24	100.21	+1.40%	2,073,300
2026-01-12	99.58	100.68	98.38	98.83	-0.38%	1,987,100
2026-01-09	100.17	101.00	99.20	99.21	-0.97%	1,354,200
2026-01-08	99.30	101.27	99.06	100.18	+0.82%	1,717,600
2026-01-07	99.70	100.17	98.87	99.37	+0.05%	1,638,800
2026-01-06	98.71	99.55	98.17	99.32	+0.83%	1,643,800
2026-01-05	99.48	99.48	96.96	98.50	-1.49%	2,112,400
2026-01-02	99.63	100.60	98.52	99.99	+0.67%	1,441,100
2025-12-31	99.84	100.03	99.23	99.32	-0.57%	1,218,200
2025-12-30	99.61	100.17	99.33	99.89	+0.35%	1,019,900
2025-12-29	99.48	100.08	99.20	99.54	+0.24%	1,647,900
2025-12-26	99.28	99.77	98.92	99.30	-0.23%	611,500
2025-12-24	99.15	99.57	98.85	99.53	+0.59%	522,600
2025-12-23	98.69	99.33	98.33	98.95	+0.39%	1,485,100
2025-12-22	97.50	98.78	97.11	98.57	+0.52%	1,526,200
2025-12-19	100.06	100.06	98.06	98.06	-1.93%	4,366,200
2025-12-18	99.83	100.24	99.00	99.99	-0.22%	2,345,300
2025-12-17	98.64	100.33	98.51	100.21	+1.32%	2,330,700
2025-12-16	99.55	99.66	98.72	98.90	-0.49%	2,321,100
2025-12-15	97.67	99.48	97.49	99.39	+1.91%	2,388,100
2025-12-12	95.67	98.00	95.45	97.53	+1.98%	2,638,200
2025-12-11	95.67	97.24	95.39	95.64	+0.24%	1,396,800
2025-12-10	95.64	96.16	95.19	95.41	-0.43%	1,848,900
2025-12-09	95.83	96.71	95.56	95.82	+0.39%	1,823,300
2025-12-08	96.57	96.57	94.96	95.45	-1.19%	2,089,300
2025-12-05	96.00	96.91	95.96	96.60	+0.39%	1,775,800
2025-12-04	96.39	97.34	95.89	96.22	-0.24%	2,303,500
2025-12-03	97.46	98.19	96.17	96.45	-0.43%	1,761,600
2025-12-02	97.92	98.13	96.78	96.87	-1.03%	2,753,100
2025-12-01	99.74	100.24	97.72	97.88	-2.47%	2,744,600
2025-11-28	100.58	100.89	100.03	100.36	+0.22%	1,063,300
2025-11-26	99.22	100.29	98.85	100.14	+1.31%	1,305,700
2025-11-25	99.85	100.29	98.63	98.85	-0.07%	2,127,200
2025-11-24	100.33	100.35	98.72	98.92	-1.24%	7,708,000
2025-11-21	101.48	103.28	99.55	100.16	-0.78%	4,721,900
2025-11-20	100.26	101.38	99.93	100.95	+0.57%	2,462,200
2025-11-19	102.11	102.11	100.14	100.38	-2.46%	3,059,700
2025-11-18	103.54	104.08	102.81	102.91	-0.91%	2,585,400
2025-11-17	102.22	103.98	101.75	103.85	+2.15%	3,007,600
2025-11-14	101.69	102.55	100.90	101.66	+0.70%	2,443,200
2025-11-13	100.20	101.19	99.12	100.95	+0.76%	1,977,700
2025-11-12	99.30	100.27	98.97	100.19	+0.60%	1,340,200
2025-11-11	98.64	99.77	98.15	99.59	+1.37%	1,779,700
2025-11-10	98.06	98.86	97.41	98.24	-0.28%	2,188,900
2025-11-07	97.68	99.88	97.25	98.52	+1.58%	2,924,400
2025-11-06	96.97	98.38	96.50	96.99	+0.92%	3,064,400
2025-11-05	98.00	98.62	95.65	96.11	-1.89%	2,273,800
2025-11-04	97.78	98.00	97.04	97.96	+1.37%	1,614,500
2025-11-03	96.80	96.95	95.50	96.64	-0.79%	1,692,200
2025-10-31	97.24	97.79	96.11	97.41	-0.79%	2,770,700
2025-10-30	97.31	98.85	97.07	98.19	+1.23%	2,073,000
2025-10-29	98.48	98.86	96.88	97.00	-1.57%	1,804,100
2025-10-28	99.70	99.96	98.53	98.55	-1.67%	1,156,300
2025-10-27	99.31	100.47	99.08	100.22	+0.18%	1,537,600
2025-10-24	100.49	101.06	99.84	100.04	-0.72%	1,036,400
2025-10-23	102.66	102.66	100.07	100.77	-1.15%	1,302,800
2025-10-22	101.50	103.10	100.87	101.94	+0.37%	1,509,000
2025-10-21	101.72	102.00	100.89	101.56	-0.16%	1,116,900
2025-10-20	101.72	101.94	100.85	101.72	+0.52%	1,129,300
2025-10-17	101.40	101.73	100.43	101.19	+0.12%	1,597,600
2025-10-16	102.68	103.14	100.98	101.07	-1.19%	1,558,800
2025-10-15	101.68	102.81	101.60	102.29	+0.39%	1,556,600
2025-10-14	101.71	102.70	101.33	101.89	+1.02%	1,423,300
2025-10-13	102.10	102.49	100.15	100.86	-1.49%	1,515,700
2025-10-10	101.48	102.71	100.88	102.39	+1.58%	2,059,200
2025-10-09	101.27	102.28	100.77	100.80	-0.03%	1,816,100
2025-10-08	100.21	100.90	99.71	100.83	+0.79%	1,570,400
2025-10-07	99.16	100.36	98.39	100.04	+0.71%	1,722,000
2025-10-06	98.67	99.35	98.42	99.33	+0.53%	1,769,800
2025-10-03	97.67	99.28	97.61	98.81	+1.20%	1,676,200
2025-10-02	98.18	98.46	97.31	97.64	-0.54%	1,449,500
2025-10-01	100.22	100.57	98.05	98.17	-2.34%	2,301,800
2025-09-30	99.58	100.76	99.10	100.52	+0.95%	2,199,200
2025-09-29	99.57	99.79	98.76	99.57	-0.05%	1,875,300
2025-09-26	98.74	99.92	98.19	99.62	+1.29%	1,947,300
2025-09-25	99.50	99.85	98.23	98.35	-0.47%	1,848,500
2025-09-24	98.29	99.27	98.29	98.81	+0.26%	1,611,600
2025-09-23	96.36	98.64	96.30	98.55	+2.00%	2,204,300
2025-09-22	96.38	96.95	95.97	96.62	+0.30%	1,939,000
2025-09-19	96.54	96.91	95.90	96.33	-0.02%	4,091,700
2025-09-18	95.74	96.91	95.69	96.35	-0.05%	1,815,600
2025-09-17	96.29	97.30	96.15	96.40	+0.87%	1,879,800
2025-09-16	96.51	96.88	95.26	95.57	-1.47%	2,116,600
2025-09-15	97.60	97.63	96.79	97.00	-0.56%	1,351,900
2025-09-12	97.57	98.56	97.10	97.55	-0.15%	1,249,400
2025-09-11	96.97	97.78	96.51	97.70	+0.64%	1,690,000
2025-09-10	97.07	97.34	96.46	97.08	+0.10%	1,603,600
2025-09-09	96.28	97.35	96.15	96.98	+0.34%	1,282,700
2025-09-08	97.91	98.15	96.22	96.65	-1.43%	2,189,400
2025-09-05	97.97	98.31	97.35	98.05	+0.26%	1,724,500
2025-09-04	98.60	98.81	97.35	97.80	-0.05%	2,033,300
2025-09-03	96.95	97.89	96.61	97.85	+0.67%	4,306,700
2025-09-02	98.29	98.29	96.55	97.20	-1.05%	3,019,300
2025-08-29	98.27	98.55	98.01	98.23	+0.06%	4,220,000
2025-08-28	99.85	99.97	97.88	98.17	-1.90%	2,400,200
2025-08-27	99.88	100.33	99.52	100.07	+0.35%	4,313,800
2025-08-26	100.04	100.46	99.38	99.72	-0.23%	3,309,500
2025-08-25	101.16	101.47	99.71	99.95	-1.67%	2,498,900
2025-08-22	102.20	102.75	100.83	101.65	+0.15%	2,753,100
2025-08-21	101.56	102.30	101.12	101.50	-0.26%	2,282,700
2025-08-20	101.97	103.08	101.23	101.76	+0.65%	3,216,400
2025-08-19	99.88	101.18	99.59	101.10	+1.36%	3,948,400
2025-08-18	100.85	100.97	99.72	99.74	-1.02%	2,789,300
2025-08-15	100.13	102.20	100.13	100.77	-2.03%	3,098,700
2025-08-14	103.45	103.66	102.52	102.86	-0.77%	2,171,700
2025-08-13	102.86	103.66	102.24	103.66	-0.03%	2,728,400
2025-08-12	104.11	104.38	102.69	103.69	-0.41%	2,578,800
2025-08-11	104.45	104.67	103.14	104.12	-0.34%	2,357,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+5.05%). Worst month: May (-4.42%). Based on 5 years of daily data (2022–2026).

Jan+2.46%
Feb+0.13%
Mar+5.05%
Apr+2.09%
May-4.42%
Jun-0.67%
Jul+3.70%
Aug-3.10%
Sep+0.35%
Oct+0.96%
Nov+4.22%
Dec-2.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Consolidated Edison Inc's (ED) latest close?

107.98 on 2026-08-07, from the Closelook data lake's daily price record.

What is ED's 52-week high and low?

116.23 high and 94.96 low over the trailing 52 weeks, as of 2026-08-07.

What is Consolidated Edison Inc's strongest and weakest month historically?

Historically, ED's strongest calendar month has been Mar (average +5.05%) and its weakest May (average -4.42%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.