Consolidated Edison, Inc. (0I35.L) LSE

99.91

-0.3992(-0.40%)

Updated at August 18 07:12PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	101.45	100.33	100.3	102.14	100.14	77
August 14, 2025	103.1	103.58	103.58	103.69	102.83	4
August 13, 2025	102.78	103.2	103.2	103.2	102.33	31
August 12, 2025	104.44	103.28	102.43	104.44	102.88	59
August 11, 2025	103.55	103.5	102.65	104.6	103.25	175
August 08, 2025	104.95	104.75	103.89	105.96	104.31	92
August 07, 2025	104.21	104.35	103.49	105.04	103.4	68
August 06, 2025	104.39	104.33	103.47	104.99	103.88	153
August 05, 2025	105.37	105.02	104.16	106.04	104.87	198
August 04, 2025	104.83	105.03	104.17	105.33	104.45	10,157
August 01, 2025	104.9	104.5	104.63	104.93	103.68	518
July 31, 2025	102.28	102.96	102.96	102.96	101.55	20
July 30, 2025	102.14	102.88	102.88	103.25	101.84	420
July 29, 2025	101.4	101.93	101.93	102.03	100.8	1,381
July 28, 2025	101.07	100.71	100.71	102.16	100.71	287
July 25, 2025	102.35	102.05	102.05	102.47	101.74	63
July 24, 2025	102.8	102.23	102.23	102.81	101.88	152
July 23, 2025	103.55	103.23	103.23	103.9	102.52	21
July 22, 2025	102.55	103.59	103.59	104.07	102.2	445
July 21, 2025	101.26	102.44	102.44	102.71	100.97	242
July 18, 2025	100.94	101.35	101.35	101.51	100.55	73
July 17, 2025	100.13	100.13	100.13	100.79	100.12	215
July 16, 2025	99.78	99.86	99.86	100.4	99.55	97
July 15, 2025	100.2	100.49	100.49	100.98	100.2	30
July 14, 2025	100.76	101.71	101.71	101.71	100.3	228
July 11, 2025	100.46	100.56	100.56	100.79	99.75	1,306
July 10, 2025	99.49	100.86	100.86	100.95	99.12	56
July 09, 2025	99.77	99.19	99.19	100.01	99.05	116
July 08, 2025	98.55	99.65	99.65	99.65	98.44	2,076
July 07, 2025	100.31	99.69	99.69	100.5	99.5	977
July 03, 2025	100	99.98	99.98	100.74	99.81	218
July 02, 2025	100.11	100.64	100.64	101.05	99.71	4
July 01, 2025	100.35	100.61	100.61	101.31	99.8	5,641
June 30, 2025	99.5	99.84	99.84	99.98	98.78	108
June 27, 2025	98.46	97.98	97.98	98.62	97.98	625
June 26, 2025	98.6	98.22	98.22	98.6	98.01	68
June 25, 2025	99.39	98.2	98.2	99.66	97.5	1,725
June 24, 2025	100.69	100.38	100.38	101.25	100.36	99
June 23, 2025	101.77	101.5	101.5	101.93	101.1	24
June 20, 2025	100.67	101.4	101.4	101.51	100.6	728
June 18, 2025	101.17	100.82	100.82	101.69	100.82	208
June 17, 2025	102.16	101.67	101.67	102.16	101.2	5
June 16, 2025	103.23	101.77	101.77	103.86	101.77	126
June 13, 2025	103.15	103.85	103.85	105.16	103.15	491
June 12, 2025	103.19	103.05	103.05	103.43	102.95	6
June 11, 2025	101.92	102.26	102.26	102.67	101.92	25
June 10, 2025	101.63	102.2	102.2	102.43	101.01	192
June 09, 2025	100.61	101.23	101.23	101.74	100.61	59
June 06, 2025	101.95	101.36	101.36	102.49	101.13	525
June 05, 2025	101.67	102.01	102.01	102.37	101.31	207
June 04, 2025	101.98	103.58	103.58	103.58	101.73	617
June 03, 2025	104	102.98	102.98	104	102.26	2,138
June 02, 2025	103.69	103.23	103.23	104.69	103.23	202
May 30, 2025	103.81	104.51	104.51	104.51	102.95	1,722
May 29, 2025	101	102.6	102.6	103.12	101	94
May 28, 2025	104.02	102.75	102.75	104.02	102.75	19
May 27, 2025	104.65	103.86	103.86	104.65	103.2	60
May 23, 2025	103.27	102.98	102.98	104.51	102.58	310
May 22, 2025	104.75	103.6	103.6	105.02	103.01	140
May 21, 2025	105.56	105.66	105.66	105.77	105.12	17