Consolidated Edison, Inc. (BIT:1ED)
Italy · Delayed Price · Currency is EUR 88.40
-0.44 (-0.50%)
At close: Jan 19, 2026
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | -0.22% | - |
| Jan 20, 2026 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.86% | - |
| Jan 19, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.50% | - |
| Jan 16, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 1.16% | - |
| Jan 15, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 1.22% | - |
| Jan 14, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 2.34% | - |
| Jan 13, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -0.96% | - |
| Jan 12, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.44% | - |
| Jan 9, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -0.05% | - |
| Jan 8, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 1.03% | - |
| Jan 7, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.85% | - |
| Jan 6, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 1.20% | - |
| Jan 5, 2026 | 85.08 | 85.08 | 85.08 | 83.42 | 83.42 | -1.81% | 3 |
| Jan 2, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.09% | - |
| Dec 30, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.07% | - |
| Dec 29, 2025 | 84.86 | 84.86 | 84.86 | 84.94 | 84.94 | 1.00% | 3 |
| Dec 23, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.45% | - |
| Dec 22, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.32% | - |
| Dec 19, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.19% | - |
| Dec 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.23% | - |
| Dec 17, 2025 | 84.86 | 84.86 | 84.86 | 85.20 | 85.20 | 1.43% | 27 |
| Dec 16, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.62% | - |
| Dec 15, 2025 | 86.82 | 86.82 | 86.82 | 83.48 | 83.48 | 0.34% | 3 |
| Dec 12, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.54% | - |
| Dec 11, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.15% | - |
| Dec 10, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.92% | - |
| Dec 9, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.71% | - |
| Dec 8, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.60% | - |
| Dec 5, 2025 | 82.70 | 82.70 | 82.24 | 82.74 | 82.74 | -0.24% | 10 |
| Dec 4, 2025 | 82.28 | 82.28 | 82.28 | 82.94 | 82.94 | -0.14% | 80 |
| Dec 3, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -1.59% | - |
| Dec 2, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.59% | - |
| Dec 1, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.74% | - |
| Nov 28, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.12% | - |
| Nov 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.72% | - |
| Nov 26, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.02% | - |
| Nov 25, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.46% | - |
| Nov 24, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -3.34% | - |
| Nov 21, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 1.89% | - |
| Nov 20, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 0.76% | - |
| Nov 19, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -2.27% | - |
| Nov 18, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 0.50% | - |
| Nov 17, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.47% | - |
| Nov 14, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 1.04% | - |
| Nov 13, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.68% | - |
| Nov 12, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.44% | - |
| Nov 11, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.16% | - |
| Nov 10, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.77% | - |
| Nov 7, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.99% | - |
| Nov 6, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.64% | - |