Consolidated Edison, Inc. (ETR:EDC)
Germany · Delayed Price · Currency is EUR 84.66
-0.46 (-0.54%)
At close: Dec 19, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -0.54% | - |
| Dec 18, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.02% | - |
| Dec 17, 2025 | 84.92 | 85.10 | 84.92 | 85.10 | 85.10 | 1.31% | 30 |
| Dec 16, 2025 | 83.14 | 84.60 | 83.14 | 84.00 | 84.00 | 0.65% | 705 |
| Dec 15, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.31% | - |
| Dec 12, 2025 | 81.50 | 83.20 | 81.50 | 83.20 | 83.20 | 1.51% | 55 |
| Dec 11, 2025 | 81.84 | 81.96 | 81.84 | 81.96 | 81.96 | -0.27% | 18 |
| Dec 10, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -0.72% | - |
| Dec 9, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 0.63% | 30 |
| Dec 8, 2025 | 83.08 | 83.08 | 82.26 | 82.26 | 82.26 | -0.58% | 67 |
| Dec 5, 2025 | 82.30 | 82.74 | 82.30 | 82.74 | 82.74 | -0.17% | 196 |
| Dec 4, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -0.24% | - |
| Dec 3, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -1.73% | - |
| Dec 2, 2025 | 85.14 | 85.14 | 84.54 | 84.54 | 84.54 | -0.40% | 12 |
| Dec 1, 2025 | 86.50 | 86.50 | 84.88 | 84.88 | 84.88 | -1.80% | 40 |
| Nov 28, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.07% | - |
| Nov 27, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.61% | - |
| Nov 26, 2025 | 85.74 | 85.86 | 85.74 | 85.86 | 85.86 | -0.21% | 2 |
| Nov 25, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.35% | - |
| Nov 24, 2025 | 86.14 | 86.34 | 86.14 | 86.34 | 86.34 | -3.27% | 31 |
| Nov 21, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 1.71% | - |
| Nov 20, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.97% | - |
| Nov 19, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -2.36% | - |
| Nov 18, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 88.29 | 0.47% | - |
| Nov 17, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.87 | 1.47% | - |
| Nov 14, 2025 | 87.30 | 87.32 | 87.30 | 87.32 | 86.60 | 1.18% | 1 |
| Nov 13, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.59 | 0.58% | - |
| Nov 12, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.09 | 0.49% | - |
| Nov 11, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 84.68 | 0.40% | - |
| Nov 10, 2025 | 85.32 | 85.50 | 85.04 | 85.04 | 84.34 | -1.07% | 43 |
| Nov 7, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.25 | 1.03% | - |
| Nov 6, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.38 | 0.61% | - |
| Nov 5, 2025 | 85.14 | 85.36 | 84.56 | 84.56 | 83.86 | -0.19% | 229 |
| Nov 4, 2025 | 84.88 | 84.90 | 84.72 | 84.72 | 84.02 | 1.05% | 124 |
| Nov 3, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.15 | 0.05% | - |
| Oct 31, 2025 | 84.72 | 84.72 | 83.80 | 83.80 | 83.11 | -1.30% | 69 |
| Oct 30, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.20 | 1.43% | - |
| Oct 29, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.01 | -1.65% | - |
| Oct 28, 2025 | 85.18 | 85.18 | 85.02 | 85.10 | 84.40 | -1.18% | 22 |
| Oct 27, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 85.41 | -0.32% | - |
| Oct 24, 2025 | 86.18 | 86.40 | 86.18 | 86.40 | 85.69 | -0.14% | 1 |
| Oct 23, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 85.81 | -2.33% | - |
| Oct 22, 2025 | 87.26 | 88.58 | 87.26 | 88.58 | 87.85 | 1.37% | 130 |
| Oct 21, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 86.66 | 0.53% | - |
| Oct 20, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.20 | 0.32% | - |
| Oct 17, 2025 | 86.14 | 87.42 | 86.14 | 86.64 | 85.93 | -1.19% | 59 |
| Oct 16, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 86.96 | -0.30% | - |
| Oct 15, 2025 | 88.24 | 88.24 | 87.94 | 87.94 | 87.21 | 0.55% | 51 |
| Oct 14, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 86.74 | 0.55% | - |
| Oct 13, 2025 | 88.14 | 88.14 | 86.88 | 86.98 | 86.26 | -1.38% | 98 |