Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 84.84
+0.76 (0.90%)
At close: Sep 29, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.90% | 200 |
| Sep 26, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.14% | 200 |
| Sep 25, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 0.74% | 200 |
| Sep 24, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 2.08% | 200 |
| Sep 23, 2025 | 81.66 | 81.66 | 81.64 | 81.64 | 81.64 | -0.20% | 200 |
| Sep 22, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.20% | 329 |
| Sep 19, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -1.26% | 329 |
| Sep 18, 2025 | 81.72 | 82.68 | 81.72 | 82.68 | 82.68 | 2.86% | 329 |
| Sep 17, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -2.19% | 40 |
| Sep 16, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -0.99% | 40 |
| Sep 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.10% | 40 |
| Sep 12, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 0.29% | 40 |
| Sep 11, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.17% | 40 |
| Sep 10, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.00% | 40 |
| Sep 9, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -1.94% | 40 |
| Sep 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.14% | 40 |
| Sep 5, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.19% | 40 |
| Sep 4, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.55% | - |
| Sep 3, 2025 | 83.38 | 83.38 | 83.32 | 83.32 | 83.32 | -0.48% | 40 |
| Sep 2, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.14% | 118 |
| Sep 1, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.83% | - |
| Aug 29, 2025 | 83.86 | 84.30 | 83.86 | 84.30 | 84.30 | -1.63% | 248 |
| Aug 28, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.12% | 50 |
| Aug 27, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.02% | 50 |
| Aug 26, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -1.18% | 50 |
| Aug 25, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -0.73% | 50 |
| Aug 22, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 0.18% | 50 |
| Aug 21, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.58% | 50 |
| Aug 20, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 1.60% | 50 |
| Aug 19, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.75% | 50 |
| Aug 18, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -2.39% | 87 |
| Aug 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.34% | 25 |
| Aug 14, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.27% | 7 |
| Aug 13, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.61% | 147 |
| Aug 12, 2025 | 89.42 | 89.42 | 89.08 | 89.08 | 88.35 | -0.31% | 50 |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 88.63 | -1.33% | 3 |
| Aug 8, 2025 | 89.98 | 90.56 | 89.98 | 90.56 | 89.82 | 1.66% | 25 |
| Aug 7, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 88.35 | -0.91% | 2 |
| Aug 6, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.16 | -1.60% | 20 |
| Aug 5, 2025 | 91.10 | 91.36 | 91.10 | 91.36 | 90.61 | 1.29% | 46 |
| Aug 4, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 89.46 | 0.02% | 82 |
| Aug 1, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 89.44 | -0.33% | 70 |
| Jul 31, 2025 | 89.90 | 90.48 | 89.90 | 90.48 | 89.74 | 2.40% | 20 |
| Jul 30, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 87.64 | 1.49% | 321 |
| Jul 29, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 86.35 | -0.02% | 50 |
| Jul 28, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 86.37 | 0.42% | 816 |
| Jul 25, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.01 | -0.23% | 25 |
| Jul 24, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.21 | -1.81% | - |
| Jul 23, 2025 | 88.20 | 88.52 | 88.20 | 88.52 | 87.80 | 1.65% | 216 |
| Jul 22, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 86.37 | -0.14% | - |