Consolidated Edison (ED)

Historical Prices For Consolidated Edison (ED)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	103.64	104.81	103.16	103.86	2,292,241	103.86
5/30/2025	103.48	105.10	102.95	104.49	6,407,626	104.49
5/29/2025	101.69	103.73	101.47	103.38	2,762,860	103.38
5/28/2025	103.63	104.15	101.93	102.11	1,945,674	102.11
5/27/2025	104.27	104.48	103.47	103.97	2,638,922	103.97
5/23/2025	104.38	104.68	102.45	104.10	2,116,236	104.10
5/22/2025	104.98	104.98	102.95	103.42	2,266,070	103.42
5/21/2025	105.62	105.91	104.75	105.22	2,741,569	105.22
5/20/2025	105.05	106.08	105.01	105.71	2,177,663	105.71
5/19/2025	104.35	105.41	103.90	105.38	2,047,834	105.38
5/16/2025	102.03	104.43	101.70	104.29	2,758,883	104.29
5/15/2025	100.14	102.09	99.87	102.01	3,497,347	102.01
5/14/2025	99.26	99.60	97.78	99.27	3,383,896	99.27
5/13/2025	103.25	103.31	100.10	100.58	4,495,804	99.73
5/12/2025	105.63	106.60	102.95	103.54	3,918,403	102.67
5/09/2025	108.20	108.20	107.04	107.68	2,248,913	106.77
5/08/2025	110.65	110.95	107.50	107.75	3,652,294	106.84
5/07/2025	110.21	111.76	110.21	111.04	3,555,182	110.10
5/06/2025	109.84	111.34	109.03	110.47	2,186,858	109.54
5/05/2025	110.34	110.67	108.90	109.52	3,225,181	108.59
5/02/2025	110.36	111.89	109.25	110.03	3,421,768	109.10
5/01/2025	112.90	113.46	111.53	112.56	3,265,432	111.61
4/30/2025	112.81	113.27	110.70	112.75	4,940,842	111.80
4/29/2025	110.95	112.38	110.31	112.13	2,000,419	111.18
4/28/2025	110.26	111.27	108.86	111.13	2,938,242	110.19
4/25/2025	111.38	111.48	109.75	110.45	2,820,850	109.52
4/24/2025	112.28	112.50	110.78	111.29	2,389,259	110.35
4/23/2025	112.23	113.10	111.34	112.52	2,103,162	111.57
4/22/2025	111.50	113.56	111.47	113.30	1,833,654	112.34
4/21/2025	111.89	112.15	109.98	110.96	2,330,910	110.02
4/17/2025	111.47	113.41	111.40	112.10	2,055,243	111.15
4/16/2025	112.63	112.98	111.06	111.44	2,133,039	110.50
4/15/2025	112.42	112.88	111.58	111.81	2,314,437	110.86
4/14/2025	109.28	112.44	108.90	112.25	2,133,166	111.30
4/11/2025	108.18	110.64	106.96	109.84	2,617,289	108.91
4/10/2025	106.48	109.49	105.57	108.30	3,382,085	107.39
4/09/2025	105.16	108.71	103.28	105.77	4,912,447	104.88
4/08/2025	106.83	108.27	104.83	106.05	2,683,064	105.15
4/07/2025	107.04	108.97	105.21	105.40	4,405,488	104.51
4/04/2025	114.00	114.87	108.12	109.32	6,395,889	108.40
4/03/2025	112.43	113.45	111.39	112.72	4,174,908	111.77
4/02/2025	110.29	110.84	109.05	109.58	2,015,190	108.65
4/01/2025	110.19	110.68	109.13	110.06	2,507,642	109.13
3/31/2025	109.61	111.11	109.06	110.59	2,920,410	109.66
3/28/2025	108.88	109.44	108.12	108.77	2,392,332	107.85
3/27/2025	108.00	108.39	107.23	107.89	1,859,147	106.98
3/26/2025	105.87	107.78	105.27	107.46	1,925,077	106.55
3/25/2025	106.77	106.77	104.61	105.55	2,543,782	104.66
3/24/2025	107.22	108.30	106.81	106.83	1,897,939	105.93
3/21/2025	108.22	109.36	107.36	107.80	4,415,540	106.89
3/20/2025	107.78	108.62	107.03	108.48	1,896,166	107.56
3/19/2025	107.40	107.96	106.81	107.49	2,293,612	106.58
3/18/2025	107.22	108.01	106.54	107.81	3,275,712	106.90
3/17/2025	106.41	108.43	105.96	107.62	3,930,639	106.71
3/14/2025	103.87	106.71	103.80	106.41	3,779,160	105.51
3/13/2025	103.47	105.35	103.34	104.57	2,392,155	103.69
3/12/2025	102.41	103.39	101.92	102.64	3,739,308	101.77
3/11/2025	106.23	106.66	103.70	103.77	2,731,266	102.89
3/10/2025	104.28	107.97	104.00	106.66	3,471,777	105.76
3/07/2025	101.32	104.08	100.78	103.64	2,865,812	102.76
3/06/2025	100.24	101.60	98.97	100.91	4,359,125	100.06
3/05/2025	101.02	101.66	99.68	100.20	5,509,684	99.35
3/04/2025	104.80	105.86	102.11	102.15	3,588,556	101.29
3/03/2025	100.88	104.31	100.88	104.02	3,555,907	103.14