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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	100.6	100.98	100.98	100.98	100.03	36
November 19, 2025	101.31	101.09	101.09	101.31	101.02	112
November 18, 2025	102.92	103.18	103.18	105	102.92	197
November 17, 2025	101.83	103.48	102.63	103.51	101.83	83
November 14, 2025	101.42	101.17	100.34	101.59	101.17	130
November 13, 2025	100.06	100.87	100.04	100.87	99.69	102
November 12, 2025	99.46	99.81	98.99	99.9	99.02	46
November 11, 2025	98.9	99.12	98.31	99.12	98.63	28
November 10, 2025	98.26	97.97	97.17	98.26	97.9	153
November 07, 2025	97.83	98.07	98.07	99.76	97.41	175
November 06, 2025	97.6	97.46	97.46	98.13	96.9	158
November 05, 2025	98.37	96.37	98.13	98.76	96.37	35
November 04, 2025	97.82	97.15	97.15	97.82	97.15	319
November 03, 2025	97.26	96.18	96.18	97.26	95.88	250
October 31, 2025	97.24	97.26	97.26	97.26	96.21	45
October 30, 2025	97.15	98.47	98.47	98.47	97.02	149
October 29, 2025	98.21	97.68	97.68	98.43	97.28	39
October 28, 2025	98.93	98.73	98.73	99.49	98.73	1,212
October 27, 2025	100.19	99.85	99.85	100.19	99.12	24,168
October 24, 2025	101.36	100.44	100.44	101.36	100.15	66
October 23, 2025	100.92	100.91	100.91	100.95	100.42	80
October 22, 2025	101.43	102.53	102.53	102.57	101.43	96
October 21, 2025	101.34	101.19	101.19	101.92	101.19	42
October 20, 2025	101.95	101.38	101.38	101.95	100.94	139
October 17, 2025	101.14	100.58	100.58	101.91	100.58	355
October 16, 2025	102.4	102.45	102.45	102.79	101.97	102
October 15, 2025	101.86	101.67	101.67	102	101.67	1,566
October 14, 2025	100.03	102.7	102.7	102.7	100.03	326
October 13, 2025	101.79	100.4	100.4	101.79	100.38	37
October 10, 2025	100.26	101.81	101.81	102.36	100.26	294
October 09, 2025	100.36	101.46	101.46	102.06	100.36	651
October 08, 2025	101.04	100.36	100.36	101.04	99.54	25
October 07, 2025	99.62	99.19	99.19	100.09	98.89	8
October 06, 2025	99.13	98.89	98.89	99.13	98.4	134
October 03, 2025	98.06	99.13	99.13	99.13	97.67	37
October 02, 2025	97.71	97.93	97.93	98.69	97.71	42
October 01, 2025	100.45	99.17	99.17	100.45	98.72	290
September 30, 2025	100.09	99.86	99.86	100.13	99.59	40
September 29, 2025	99.57	99.39	99.39	99.77	98.76	345
September 26, 2025	99.37	99.31	99.31	99.67	98.19	97
September 25, 2025	99.05	98.33	98.33	99.63	98.33	323
September 24, 2025	98.5	99.05	99.05	99.05	98.5	310
September 23, 2025	96.99	97.68	97.68	97.68	96.86	8,352
September 22, 2025	96.27	96.33	96.33	96.67	96.23	8,411
September 19, 2025	96.2	96.24	96.24	96.58	95.92	54,050
September 18, 2025	95.88	96.31	96.31	96.58	95.74	25
September 17, 2025	96.03	96.5	96.5	97.22	96.03	45
September 16, 2025	97.46	95.55	95.55	97.46	95.54	692
September 15, 2025	97.53	97.28	97.28	97.66	97.22	66
September 12, 2025	97.9	97.79	97.63	98.19	97.38	62
September 11, 2025	97.08	97.04	97.04	97.08	96.91	75

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