Skip to main content
Consolidated Edison, Inc. (LON:0I35)
London flag London · Delayed Price · Currency is GBP · Price in USD
96.19
+0.04 (0.04%)
At close: Dec 5, 2025

Consolidated Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202596.4896.4895.7996.2796.270.13%62
Dec 4, 202596.8897.0996.1096.1596.15-0.23%66
Dec 3, 202596.9998.1196.2396.3796.37-0.54%328
Dec 2, 202597.9098.2396.1396.8996.89-1.57%1,929
Dec 1, 2025100.31100.6398.4398.4398.43-1.78%246
Nov 28, 2025100.51100.6799.99100.21100.210.43%132
Nov 26, 202598.5999.7898.5999.7899.780.87%103
Nov 25, 202599.00100.2698.7598.9298.92-0.69%429
Nov 24, 2025101.00101.0098.8199.6199.61-3.38%325
Nov 21, 2025101.31103.09101.01103.09103.092.09%134
Nov 20, 2025100.27101.1199.97100.98100.98-0.50%36
Nov 19, 2025102.13102.50100.18101.49101.49-2.07%14
Nov 18, 2025103.75105.00102.61103.64102.790.16%197
Nov 17, 2025102.17103.51101.83103.48102.631.65%83
Nov 14, 2025101.18102.04101.08101.80100.960.84%130
Nov 13, 2025100.06101.0999.61100.95100.121.00%102
Nov 12, 202599.3099.9599.0299.9599.130.63%46
Nov 11, 202598.9099.3298.4699.3298.501.13%28
Nov 10, 202597.8298.8097.5998.2197.40-0.89%63
Nov 7, 202597.8399.7697.4199.1098.281.84%175
Nov 6, 202597.6098.1396.4997.3096.500.97%163
Nov 5, 202598.3798.7696.3796.3795.58-1.14%36
Nov 4, 202596.9197.8296.9197.4896.681.36%319
Nov 3, 202597.1897.1895.7796.1895.38-1.12%250
Oct 31, 202597.2497.2696.2197.2696.46-0.64%40
Oct 30, 202597.0298.6897.0297.8997.080.43%12
Oct 29, 202598.2198.5297.2497.4796.67-1.19%39
Oct 28, 202598.9399.6398.6498.6497.83-1.21%1,212
Oct 27, 202599.31100.2499.1299.8599.03-0.34%24,168
Oct 24, 2025101.36101.46100.15100.1999.36-0.71%66
Oct 23, 2025102.13102.70100.42100.91100.08-1.60%80
Oct 22, 2025101.28102.80100.98102.55101.711.34%79
Oct 21, 2025102.00102.00101.06101.19100.36-0.43%42
Oct 20, 2025101.95101.95100.94101.63100.791.05%26
Oct 17, 2025101.51101.91100.58100.5899.75-1.14%359
Oct 16, 2025102.40102.91101.74101.74100.90-0.24%79
Oct 15, 2025101.86102.65101.67101.98101.140.12%1,566
Oct 14, 2025100.03102.70100.03101.85101.011.06%175
Oct 13, 2025101.79101.89100.35100.7899.95-1.18%37
Oct 10, 2025100.26102.37100.26101.99101.150.65%294
Oct 9, 2025100.61102.15100.61101.33100.500.92%547
Oct 8, 2025101.04101.0499.54100.4199.580.32%53
Oct 7, 202599.62100.0998.89100.0999.271.22%8
Oct 6, 202598.6799.0898.4098.8998.08-0.14%134
Oct 3, 202598.0699.1397.6499.0398.211.12%37
Oct 2, 202597.7198.6997.7197.9397.12-0.80%42
Oct 1, 202599.33100.5098.7298.7297.91-1.14%219
Sep 30, 2025100.09100.1899.4299.8699.040.47%40
Sep 29, 202599.5799.8798.7599.3998.580.08%351
Sep 26, 202599.1099.7198.1999.3198.491.00%97
Sep 25, 202599.5099.6398.3398.3397.52-0.73%140
Sep 24, 202598.5099.0598.2099.0598.231.39%288
Sep 23, 202596.6597.6996.3097.6996.891.16%596
Sep 22, 202596.3896.6796.2396.5795.780.31%8,411
Sep 19, 202596.2096.5895.9296.2795.48-0.32%73
Sep 18, 202595.8896.5895.7496.5895.780.08%25
Sep 17, 202596.0397.2496.0196.5095.711.00%92
Sep 16, 202597.4697.4695.5495.5494.75-1.81%692
Sep 15, 202597.7097.7097.0197.3096.50-0.39%66
Sep 12, 202597.9098.1997.3897.6896.880.66%30
Sep 11, 202596.7197.1296.7197.0496.240.46%15
Sep 10, 202596.9797.2196.4896.5995.80-0.45%30
Sep 9, 202596.8997.0396.2197.0396.230.01%9,718
Sep 8, 202597.8798.1496.8697.0296.22-0.50%15
Sep 5, 202597.8298.7797.5097.5096.70-0.08%143
Sep 4, 202598.7598.7597.5897.5896.780.82%228
Sep 3, 202596.8497.3596.7996.7995.990.06%45
Sep 2, 202598.0698.5596.7396.7395.93-1.77%578
Aug 29, 202598.3798.5998.0098.4897.670.60%10
Aug 28, 202599.46100.0797.8997.8997.08-2.02%137
Aug 27, 202599.6799.9799.5099.9199.090.20%433
Aug 26, 2025100.12100.4699.5599.7198.89-0.76%200
Aug 25, 2025101.23101.24100.28100.4799.64-1.01%17
Aug 22, 2025102.53102.53100.91101.50100.660.02%108
Aug 21, 2025101.56102.20101.25101.48100.64-0.37%122
Aug 20, 2025102.26102.98101.39101.86101.020.76%42
Aug 19, 202599.68101.1099.68101.10100.261.19%224
Aug 18, 2025100.85101.0099.8499.9199.08-0.42%23,220
Aug 15, 2025101.45102.14100.14100.3399.50-3.14%81
Aug 14, 2025103.10103.69102.83103.58102.730.37%4
Aug 13, 2025102.78103.20102.33103.20102.340.41%31
Aug 12, 2025104.44104.44102.77102.77101.08-0.47%59
Aug 11, 2025103.55104.60103.25103.25101.55-1.21%72
Aug 8, 2025104.95105.96104.31104.52102.80-0.24%92
Aug 7, 2025104.21105.04103.40104.77103.050.37%68
Aug 6, 2025104.39104.99103.88104.38102.67-0.49%153
Aug 5, 2025105.37106.04104.87104.90103.18-0.32%198
Aug 4, 2025104.84105.33104.45105.24103.510.59%10,157
Aug 1, 2025104.90104.93103.68104.62102.901.47%538
Jul 31, 2025102.28103.10101.55103.10101.400.01%20
Jul 30, 2025102.14103.26101.84103.09101.391.50%95
Jul 29, 2025101.40102.06100.80101.5799.900.64%363
Jul 28, 2025101.07102.16100.71100.9299.26-0.86%287
Jul 25, 2025102.35102.47101.64101.80100.12-0.11%31
Jul 24, 2025102.80102.81101.88101.91100.23-0.60%152
Jul 23, 2025103.55103.90102.45102.52100.83-1.03%21
Jul 22, 2025102.55104.07102.20103.59101.890.92%445
Jul 21, 2025101.26102.72100.97102.65100.961.77%242
Jul 18, 2025100.94101.51100.55100.8799.210.60%134
Jul 17, 2025100.13100.79100.12100.2698.610.40%215