Consolidated Edison (ED) Historical Stock Prices – OHLC

ED·Historical Data

Explore ED's full daily price history. Download OHLC data as CSV and track long-term trends.

Consolidated Edison (ED) — OHLC preview (1970-01-02 to 2026-10-15)

ED historical OHLC — price trend

ED historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-15	111.43	111.78	109.61	109.86	—
2026-10-14	108.01	109.68	107.2	109.6	—
2026-10-13	107.92	108	105.68	107.82	—
2026-10-12	106.4	107.3	105.81	107.2	—
2026-10-09	105.86	106.34	105.43	106.1	—
2026-10-08	104.74	106.26	104.17	105.99	—
2026-10-07	105.15	105.54	104.45	104.64	—
2026-10-06	103.7	105.23	103.57	105.12	—
2026-10-05	103.29	104.01	102.43	103.38	—
2026-10-02	103.76	104.46	103.03	103.39	—
2026-10-01	102.67	104.06	102.18	103.5	—
2026-09-30	103.69	104.41	102.21	102.21	—
2026-09-29	102.19	103.79	102	103.33	—
2026-09-28	103.18	103.75	102.33	102.83	—
2026-09-25	102.61	103.28	102.08	103.1	—
2026-09-24	103.05	103.89	102.71	102.71	—
2026-09-23	103.46	103.85	102.34	102.61	—
2026-09-21	105.24	105.66	103.52	103.86	—
2026-09-18	106.6	106.6	105.34	105.43	—
2026-09-17	105.57	107.19	105.17	107.08	—
2026-09-16	105.92	106.01	105.02	105.42	—
2026-09-15	105.84	106.18	105.04	105.24	—
2026-09-14	107.09	107.48	105.72	105.78	—
2026-09-11	107.33	107.3	106.25	106.46	—
2026-09-10	108.41	108.5	106.7	106.73	—
2026-09-09	108.52	108.76	106.83	107.49	—
2026-09-08	107.07	108.9	107.07	108.27	—
2026-09-04	108.09	108.73	107.15	107.29	—
2026-09-02	107.77	108.1	106.39	107.67	—
2026-09-01	108	108.23	107.11	107.7	—


2026-10-15	111.4	111.8	109.6	109.9	-1.4%
2026-10-14	108.0	109.7	107.2	109.6	+1.5%
2026-10-13	107.9	108.0	105.7	107.8	-0.1%
2026-10-12	106.4	107.3	105.8	107.2	+0.8%
2026-10-09	105.9	106.3	105.4	106.1	+0.2%
2026-10-08	104.7	106.3	104.2	106.0	+1.2%
2026-10-07	105.2	105.5	104.5	104.6	-0.5%
2026-10-06	103.7	105.2	103.6	105.1	+1.4%
2026-10-05	103.3	104.0	102.4	103.4	+0.1%
2026-10-02	103.8	104.5	103.0	103.4	-0.4%
2026-10-01	102.7	104.1	102.2	103.5	+0.8%
2026-09-30	103.7	104.4	102.2	102.2	-1.4%
2026-09-29	102.2	103.8	102.0	103.3	+1.1%
2026-09-28	103.2	103.8	102.3	102.8	-0.3%
2026-09-25	102.6	103.3	102.1	103.1	+0.5%
2026-09-24	103.1	103.9	102.7	102.7	-0.3%
2026-09-23	103.5	103.9	102.3	102.6	-0.8%
2026-09-21	105.2	105.7	103.5	103.9	-1.3%
2026-09-18	106.6	106.6	105.3	105.4	-1.1%
2026-09-17	105.6	107.2	105.2	107.1	+1.4%
2026-09-16	105.9	106.0	105.0	105.4	-0.5%
2026-09-15	105.8	106.2	105.0	105.2	-0.6%
2026-09-14	107.1	107.5	105.7	105.8	-1.2%
2026-09-11	107.3	107.3	106.3	106.5	-0.8%
2026-09-10	108.4	108.5	106.7	106.7	-1.5%
2026-09-09	108.5	108.8	106.8	107.5	-0.9%
2026-09-08	107.1	108.9	107.1	108.3	+1.1%
2026-09-04	108.1	108.7	107.2	107.3	-0.7%
2026-09-02	107.8	108.1	106.4	107.7	-0.1%
2026-09-01	108.0	108.2	107.1	107.7	-0.3%