Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 86.96
+0.82 (0.95%)
At close: Oct 21, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 86.92 | 87.44 | 86.92 | 87.44 | 87.44 | 0.55% | 130 |
| Oct 21, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.95% | 55 |
| Oct 20, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.49% | 55 |
| Oct 17, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -2.03% | 55 |
| Oct 16, 2025 | 87.20 | 87.50 | 87.20 | 87.50 | 87.50 | 0.41% | 55 |
| Oct 15, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.65% | 50 |
| Oct 14, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -1.95% | 50 |
| Oct 13, 2025 | 88.44 | 88.44 | 88.30 | 88.30 | 88.30 | 1.96% | 50 |
| Oct 10, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.56% | 20 |
| Oct 9, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.28% | 20 |
| Oct 8, 2025 | 85.92 | 86.36 | 85.92 | 86.36 | 86.36 | 1.96% | 20 |
| Oct 7, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.17% | - |
| Oct 6, 2025 | 84.22 | 84.56 | 84.22 | 84.56 | 84.56 | 1.73% | 10 |
| Oct 3, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -0.36% | 2 |
| Oct 2, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.95% | 144 |
| Oct 1, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.54% | 1 |
| Sep 30, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.26% | 8 |
| Sep 29, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.90% | - |
| Sep 26, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.14% | - |
| Sep 25, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 0.74% | 76 |
| Sep 24, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | 2.08% | 100 |
| 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 |