Consolidated Edison, Inc. (BIT:1ED)
Italy
· Delayed Price · Currency is EUR 94.18
+0.66 (0.71%)
At close: Apr 28, 2026
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -0.02% | - |
| Apr 24, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.09% | - |
| Apr 23, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | -2.01% | - |
| Apr 22, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 3.11% | - |
| Apr 21, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.74% | - |
| Apr 20, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 2.33% | - |
| Apr 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.16% | - |
| Apr 16, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -0.92% | - |
| Apr 15, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.74% | - |
| Apr 14, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | -1.09% | - |
| Apr 13, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -2.17% | - |
| Apr 10, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.87% | - |
| Apr 9, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 2.69% | - |
| Apr 8, 2026 | 95.94 | 95.94 | 95.94 | 96.08 | 96.08 | -3.51% | 36 |
| Apr 7, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | -0.42% | - |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.87% | - |
| Apr 1, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 0.86% | - |
| Mar 31, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -1.72% | - |
| Mar 30, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 2.08% | - |
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.48% | - |
| Mar 26, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.90% | - |
| Mar 25, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -0.04% | - |
| Mar 24, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 1.25% | - |
| Mar 23, 2026 | 96.94 | 96.94 | 94.54 | 94.54 | 94.54 | -0.67% | 8 |
| Mar 20, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | -2.08% | - |
| Mar 19, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -2.10% | - |
| Mar 18, 2026 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | -1.41% | - |
| Mar 17, 2026 | 100.45 | 100.45 | 100.45 | 100.70 | 100.70 | 0.10% | 3 |
| Mar 16, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.15% | - |
| Mar 13, 2026 | 97.94 | 97.94 | 97.94 | 100.45 | 100.45 | 1.77% | 3 |
| Mar 12, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 2.60% | - |
| Mar 11, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.31% | - |
| Mar 10, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -1.11% | - |
| Mar 9, 2026 | 97.28 | 97.28 | 97.28 | 96.98 | 96.98 | 1.27% | 1 |
| Mar 6, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.27% | - |
| Mar 5, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.19% | - |
| Mar 4, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.17% | - |
| Mar 3, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.27% | - |
| Mar 2, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 1.48% | - |
| Feb 27, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.51% | - |
| Feb 26, 2026 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 0.40% | - |
| Feb 25, 2026 | 94.14 | 94.14 | 94.14 | 94.00 | 94.00 | 0.09% | 1 |
| Feb 24, 2026 | 93.80 | 93.80 | 93.80 | 93.92 | 93.92 | -0.91% | 1 |
| Feb 23, 2026 | 97.24 | 97.24 | 97.24 | 94.78 | 94.78 | 1.09% | 1 |
| Feb 20, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -1.24% | - |
| Feb 19, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.89% | - |
| Feb 18, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -5.88% | - |
| Feb 17, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | -2.65% | - |
| Feb 16, 2026 | 99.04 | 99.04 | 99.04 | 102.70 | 101.92 | 7.25% | 1 |
| Feb 13, 2026 | 95.04 | 95.04 | 95.04 | 95.76 | 95.04 | 0.80% | - |
| Feb 12, 2026 | 94.28 | 94.28 | 94.28 | 95.00 | 94.28 | 3.64% | - |
| Feb 11, 2026 | 90.97 | 90.97 | 90.97 | 91.66 | 90.97 | 1.19% | - |
| Feb 10, 2026 | 89.90 | 89.90 | 89.90 | 90.58 | 89.90 | 1.05% | - |
| Feb 9, 2026 | 88.96 | 88.96 | 88.96 | 89.64 | 88.96 | -1.26% | - |
| Feb 6, 2026 | 90.09 | 90.09 | 90.09 | 90.78 | 90.09 | -2.05% | - |
| Feb 5, 2026 | 91.98 | 91.98 | 91.98 | 92.68 | 91.98 | 0.70% | - |
| Feb 4, 2026 | 91.84 | 91.84 | 91.84 | 92.04 | 91.34 | 1.70% | 4 |
| Feb 3, 2026 | 89.82 | 89.82 | 89.82 | 90.50 | 89.82 | 1.43% | - |
| Feb 2, 2026 | 88.55 | 88.55 | 88.55 | 89.22 | 88.55 | 0.56% | - |
| Jan 30, 2026 | 88.05 | 88.05 | 88.05 | 88.72 | 88.05 | -0.27% | - |
| Jan 29, 2026 | 88.29 | 88.29 | 88.29 | 88.96 | 88.29 | -0.20% | - |
| Jan 28, 2026 | 88.47 | 88.47 | 88.47 | 89.14 | 88.47 | 1.90% | - |
| Jan 27, 2026 | 86.82 | 86.82 | 86.82 | 87.48 | 86.82 | -0.91% | - |
| Jan 26, 2026 | 87.61 | 87.61 | 87.61 | 88.28 | 87.61 | 0.05% | - |
| Jan 23, 2026 | 87.57 | 87.57 | 87.57 | 88.24 | 87.57 | 0.52% | - |
| Jan 22, 2026 | 87.12 | 87.12 | 87.12 | 87.78 | 87.12 | -1.33% | - |
| Jan 21, 2026 | 88.29 | 88.29 | 88.29 | 88.96 | 88.29 | -0.22% | - |
| Jan 20, 2026 | 88.49 | 88.49 | 88.49 | 89.16 | 88.49 | 0.86% | - |
| Jan 19, 2026 | 87.73 | 87.73 | 87.73 | 88.40 | 87.73 | -0.50% | - |
| Jan 16, 2026 | 88.17 | 88.17 | 88.17 | 88.84 | 88.17 | 1.16% | - |
| Jan 15, 2026 | 87.16 | 87.16 | 87.16 | 87.82 | 87.16 | 1.22% | - |
| Jan 14, 2026 | 86.10 | 86.10 | 86.10 | 86.76 | 86.10 | 2.34% | - |
| Jan 13, 2026 | 84.14 | 84.14 | 84.14 | 84.78 | 84.14 | -0.96% | - |
| Jan 12, 2026 | 84.95 | 84.95 | 84.95 | 85.60 | 84.95 | -0.44% | - |
| Jan 9, 2026 | 85.33 | 85.33 | 85.33 | 85.98 | 85.33 | -0.05% | - |
| Jan 8, 2026 | 85.37 | 85.37 | 85.37 | 86.02 | 85.37 | 1.03% | - |
| Jan 7, 2026 | 84.50 | 84.50 | 84.50 | 85.14 | 84.50 | 0.85% | - |
| Jan 6, 2026 | 83.78 | 83.78 | 83.78 | 84.42 | 83.78 | 1.20% | - |
| Jan 5, 2026 | 85.08 | 85.08 | 85.08 | 83.42 | 82.79 | -1.81% | 3 |
| Jan 2, 2026 | 84.32 | 84.32 | 84.32 | 84.96 | 84.32 | 0.09% | - |
| Dec 30, 2025 | 84.24 | 84.24 | 84.24 | 84.88 | 84.24 | -0.07% | - |
| Dec 29, 2025 | 84.86 | 84.86 | 84.86 | 84.94 | 84.30 | 1.00% | 3 |
| Dec 23, 2025 | 83.46 | 83.46 | 83.46 | 84.10 | 83.46 | 0.45% | - |
| Dec 22, 2025 | 83.09 | 83.09 | 83.09 | 83.72 | 83.09 | -1.32% | - |
| Dec 19, 2025 | 84.20 | 84.20 | 84.20 | 84.84 | 84.20 | -0.19% | - |
| Dec 18, 2025 | 84.36 | 84.36 | 84.36 | 85.00 | 84.36 | -0.23% | - |
| Dec 17, 2025 | 84.86 | 84.86 | 84.86 | 85.20 | 84.56 | 1.43% | 27 |
| Dec 16, 2025 | 83.37 | 83.37 | 83.37 | 84.00 | 83.37 | 0.62% | - |
| Dec 15, 2025 | 86.82 | 86.82 | 86.82 | 83.48 | 82.85 | 0.34% | 3 |
| Dec 12, 2025 | 82.57 | 82.57 | 82.57 | 83.20 | 82.57 | 1.54% | - |
| Dec 11, 2025 | 81.32 | 81.32 | 81.32 | 81.94 | 81.32 | -0.15% | - |
| Dec 10, 2025 | 81.44 | 81.44 | 81.44 | 82.06 | 81.44 | -0.92% | - |
| Dec 9, 2025 | 82.19 | 82.19 | 82.19 | 82.82 | 82.19 | 0.71% | - |
| Dec 8, 2025 | 81.62 | 81.62 | 81.62 | 82.24 | 81.62 | -0.60% | - |
| Dec 5, 2025 | 82.70 | 82.70 | 82.24 | 82.74 | 82.11 | -0.24% | 10 |
| Dec 4, 2025 | 82.28 | 82.28 | 82.28 | 82.94 | 82.31 | -0.14% | 80 |
| Dec 3, 2025 | 82.43 | 82.43 | 82.43 | 83.06 | 82.43 | -1.59% | - |
| Dec 2, 2025 | 83.76 | 83.76 | 83.76 | 84.40 | 83.76 | -0.59% | - |
| Dec 1, 2025 | 84.26 | 84.26 | 84.26 | 84.90 | 84.26 | -1.74% | - |
| Nov 28, 2025 | 85.75 | 85.75 | 85.75 | 86.40 | 85.75 | -0.12% | - |