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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	96.97	96.59	96.59	97.21	96.59	30
September 09, 2025	96.28	96.69	96.69	96.76	96.28	19,201
September 08, 2025	97.86	97.2	97.2	97.86	96.86	2,488
September 05, 2025	98.77	97.98	97.98	98.77	97.53	224
September 04, 2025	98.75	97.58	97.61	98.75	97.58	224
September 03, 2025	97.35	96.9	96.9	97.35	96.79	45
September 02, 2025	98.48	96.8	96.8	98.51	96.77	578
August 29, 2025	98.37	98.48	98.48	98.59	98	121
August 28, 2025	99.46	98	98	100.07	98	285
August 27, 2025	99.67	99.91	99.91	99.97	99.5	433
August 26, 2025	100.12	99.64	99.64	100.46	99.55	476
August 22, 2025	102.53	101.8	101.8	102.53	101.48	108
August 21, 2025	101.56	101.61	101.61	102.2	101.25	179
August 20, 2025	102.26	102.39	102.39	102.98	101.39	42
August 19, 2025	99.68	101.1	101.1	101.1	99.68	224
August 18, 2025	100.85	99.84	99.84	101	99.84	23,220
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

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