Consolidated Edison, Inc. - 0I35.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.42	110.06	110.06	113.7	109.05	763
February 19, 2026	112.61	111.9	111.9	113.02	110.94	239
February 18, 2026	113.93	111.23	111.23	113.93	111.09	238
February 17, 2026	114	113.6	113.6	115.1	112.87	178
February 13, 2026	112.44	113.33	112.44	113.42	112.44	657
February 12, 2026	109.23	112.48	111.6	112.5	109.23	361
February 11, 2026	108.57	109.24	108.38	109.44	108.37	149
February 10, 2026	106.05	108.37	107.52	108.37	106.05	18
February 09, 2026	107	106.44	105.61	107.96	106	218
February 06, 2026	110	107.3	106.46	110.37	107.3	2,734
February 05, 2026	108.19	109.41	109.41	109.72	108.19	180
February 04, 2026	106.95	108.57	108.47	108.57	106.95	31
February 03, 2026	104.92	106.6	106.6	107.72	104.92	164
February 02, 2026	105.91	104.69	104.69	107.52	104.69	119
January 30, 2026	103.94	105.73	105.73	106.89	103.94	79
January 29, 2026	106.23	105.82	105.82	106.23	105.82	176
January 28, 2026	105.96	105.53	105.53	106.2	105.53	230
January 27, 2026	104.1	105.15	105.15	105.15	104.1	9,267
January 26, 2026	104.94	104.67	104.67	105.4	103.74	111
January 23, 2026	102.78	103.76	103.76	104.11	102.78	67
January 22, 2026	104.38	103.3	103.3	104.38	102.83	17
January 21, 2026	104.57	104.61	104.61	105.64	104.57	49
January 20, 2026	104.29	104.6	104.6	104.74	103.44	312
January 16, 2026	102.09	103.35	103.35	103.35	102.09	48
January 15, 2026	101.93	102.37	102.32	102.37	100.56	80
January 14, 2026	101.11	101.11	101.11	101.11	101.11	162
January 13, 2026	98.34	99.58	99.58	99.58	98.34	6
January 12, 2026	99.58	99.67	99.67	100.44	99.58	78
January 09, 2026	98.97	100.1	100.1	100.89	98.97	23
January 08, 2026	98.86	100.68	100.68	101.19	98.86	1,674
January 07, 2026	99.32	99.58	99.58	99.73	99.32	7,326
January 06, 2026	98.82	98.67	98.67	98.82	98.67	710
January 05, 2026	99.21	97.28	97.66	100.7	97.28	2,516
January 02, 2026	99.88	100.31	100.31	100.31	98.89	119
December 31, 2025	99.59	99.39	99.39	99.59	99.33	12
December 30, 2025	99.03	99.61	99.61	99.61	99.03	6
December 29, 2025	99.69	99.83	99.83	100	99.31	177
December 24, 2025	98.2	99.21	99.29	99.35	98.2	25
December 23, 2025	99.24	98.96	98.96	99.24	98.33	101
December 22, 2025	97.5	98.4	98.4	98.47	97.5	91
December 19, 2025	100.24	99.23	99.23	100.24	99.23	32
December 18, 2025	99.56	99.71	99.71	99.71	99.2	94
December 17, 2025	99.43	99.96	99.96	100.08	98.51	22
December 16, 2025	99.72	99.05	99.05	99.72	98.78	608
December 15, 2025	96.75	98.57	98.57	98.57	96.75	586
December 12, 2025	96.66	97.83	97.83	97.83	96.5	23
December 11, 2025	95.29	95.6	95.6	96.9	95.29	15
December 10, 2025	96.25	95.99	95.99	96.25	95.57	50
December 09, 2025	95.6	96.2	96.2	96.65	95.54	823
December 08, 2025	95.33	95.69	95.69	95.69	95.09	54
December 05, 2025	96.48	96.19	96.27	96.48	95.79	61
December 04, 2025	97.09	96.15	96.15	97.09	96.15	64
December 03, 2025	96.99	96.23	96.23	98.11	96.23	980
December 02, 2025	97.9	96.89	96.89	98.23	96.13	2,368
December 01, 2025	100.31	98.43	98.43	100.63	98.43	246
November 28, 2025	100.51	100.13	100.6	100.67	99.99	555
November 26, 2025	98.59	99.78	99.6	99.78	98.59	312
November 25, 2025	99.29	99.36	99.36	100.01	99	843
November 24, 2025	101	99.61	99.25	101	98.81	312
November 21, 2025	101.31	103.09	103.09	103.09	101.31	134

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