Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 87.08
+0.36 (0.42%)
At close: Jul 28, 2025, 10:00 PM CET
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | - | -0.33% | 20 |
| Jul 31, 2025 | 89.90 | 90.48 | 89.90 | 90.48 | - | 2.40% | 20 |
| Jul 30, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | - | 1.49% | 22 |
| Jul 29, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | -0.02% | 22 |
| Jul 28, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | - | 0.42% | 22 |
| Jul 25, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | - | -0.23% | 22 |
| Jul 24, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | - | -1.81% | - |
| Jul 23, 2025 | 88.20 | 88.52 | 88.20 | 88.52 | - | 1.65% | 22 |
| Jul 22, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | - | -0.14% | 85 |
| Jul 21, 2025 | 86.72 | 87.20 | 86.72 | 87.20 | - | 0.93% | 85 |
| Jul 18, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | - | 0.19% | 20 |
| Jul 17, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | - | 0.63% | 20 |
| Jul 16, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | - | -0.70% | 20 |
| Jul 15, 2025 | 86.34 | 86.34 | 86.30 | 86.30 | - | 0.65% | 20 |
| Jul 14, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | - | -0.49% | 80 |
| Jul 11, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | - | 1.56% | 80 |
| Jul 10, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | - | 0.24% | 80 |
| Jul 9, 2025 | 84.50 | 84.64 | 84.50 | 84.64 | - | -0.17% | 80 |
| Jul 8, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | - | -0.70% | 80 |
| Jul 7, 2025 | 84.80 | 85.38 | 84.80 | 85.38 | - | 0.68% | 80 |
| Jul 4, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | - | -0.82% | 27 |
| Jul 3, 2025 | 84.52 | 85.50 | 84.52 | 85.50 | - | 0.14% | 27 |
| Jul 2, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | - | 0.64% | - |
| Jul 1, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | - | 1.60% | - |
| Jun 30, 2025 | 83.68 | 83.68 | 83.50 | 83.50 | - | -0.74% | 13 |
| Jun 27, 2025 | 84.04 | 84.12 | 84.04 | 84.12 | - | 0.53% | 5 |
| Jun 26, 2025 | 83.76 | 83.76 | 83.68 | 83.68 | - | -2.74% | 87 |
| Jun 25, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | - | -1.42% | 60 |
| Jun 24, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | - | -0.16% | - |
| Jun 23, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | - | 0.37% | 60 |
| Jun 20, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | - | -0.53% | 60 |
| Jun 19, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | - | -0.41% | - |
| Jun 18, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | - | 0.43% | 60 |
| Jun 17, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | - | -2.54% | 60 |
| Jun 16, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | - | 0.88% | 60 |
| Jun 13, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | - | 0.50% | 60 |
| Jun 12, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | - | -0.45% | - |
| Jun 11, 2025 | 89.28 | 89.28 | 89.00 | 89.00 | - | 0.59% | 60 |
| Jun 10, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | - | -0.20% | 16 |
| Jun 9, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | - | -0.87% | 32 |
| Jun 6, 2025 | 89.36 | 90.02 | 89.36 | 89.44 | - | 0.68% | 32 |
| Jun 5, 2025 | 89.24 | 89.38 | 88.82 | 88.84 | - | -1.94% | 115 |
| Jun 4, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | - | -0.74% | - |
| Jun 3, 2025 | 90.52 | 91.28 | 90.52 | 91.28 | - | -0.07% | 90 |
| Jun 2, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | - | 0.59% | 50 |
| May 30, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | - | 1.05% | 50 |
| May 29, 2025 | 90.24 | 90.24 | 89.86 | 89.86 | - | -1.92% | 50 |
| May 28, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | - | 1.62% | - |
| May 27, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | - | -1.42% | - |
| May 26, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | - | -0.41% | - |