Consolidated Edison, Inc. (FRA:EDC)
Germany flag Germany · Delayed Price · Currency is EUR
86.96
+0.82 (0.95%)
At close: Oct 21, 2025

Consolidated Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202586.9287.4486.9287.4487.440.55%130
Oct 21, 202586.9686.9686.9686.9686.960.95%55
Oct 20, 202586.1486.1486.1486.1486.140.49%55
Oct 17, 202585.7285.7285.7285.7285.72-2.03%55
Oct 16, 202587.2087.5087.2087.5087.500.41%55
Oct 15, 202587.1487.1487.1487.1487.140.65%50
Oct 14, 202586.5886.5886.5886.5886.58-1.95%50
Oct 13, 202588.4488.4488.3088.3088.301.96%50
Oct 10, 202586.6086.6086.6086.6086.600.56%20
Oct 9, 202586.1286.1286.1286.1286.12-0.28%20
Oct 8, 202585.9286.3685.9286.3686.361.96%20
Oct 7, 202584.7084.7084.7084.7084.700.17%-
Oct 6, 202584.2284.5684.2284.5684.561.73%10
Oct 3, 202583.1283.1283.1283.1283.12-0.36%2
Oct 2, 202583.4283.4283.4283.4283.42-1.95%144
Oct 1, 202585.0885.0885.0885.0885.080.54%1
Sep 30, 202584.6284.6284.6284.6284.62-0.26%8
Sep 29, 202584.8484.8484.8484.8484.840.90%-
Sep 26, 202584.0884.0884.0884.0884.080.14%-
Sep 25, 202583.9683.9683.9683.9683.960.74%76
Sep 24, 202583.3483.3483.3483.3483.342.08%100
Sep 23, 202581.6681.6681.6481.6481.64-0.20%200
Sep 22, 202581.8081.8081.8081.8081.800.20%329
Sep 19, 202581.6481.6481.6481.6481.64-1.26%329
Sep 18, 202581.7282.6881.7282.6882.682.86%329
Sep 17, 202580.3880.3880.3880.3880.38-2.19%40
Sep 16, 202582.1882.1882.1882.1882.18-0.99%40
Sep 15, 202583.0083.0083.0083.0083.00-0.10%40
Sep 12, 202583.0883.0883.0883.0883.080.29%40
Sep 11, 202582.8482.8482.8482.8482.840.17%40
Sep 10, 202582.7082.7082.7082.7082.701.00%40
Sep 9, 202581.8881.8881.8881.8881.88-1.94%40
Sep 8, 202583.5083.5083.5083.5083.50-0.14%40
Sep 5, 202583.6283.6283.6283.6283.62-0.19%40
Sep 4, 202583.7883.7883.7883.7883.780.55%-
Sep 3, 202583.3883.3883.3283.3283.32-0.48%40
Sep 2, 202583.7283.7283.7283.7283.720.14%118
Sep 1, 202583.6083.6083.6083.6083.60-0.83%-
Aug 29, 202583.8684.3083.8684.3084.30-1.63%248
Aug 28, 202585.7085.7085.7085.7085.700.12%50
Aug 27, 202585.6085.6085.6085.6085.60-0.02%50
Aug 26, 202585.6285.6285.6285.6285.62-1.18%50
Aug 25, 202586.6486.6486.6486.6486.64-0.73%50
Aug 22, 202587.2887.2887.2887.2887.280.18%50
Aug 21, 202587.1287.1287.1287.1287.120.58%50
Aug 20, 202586.6286.6286.6286.6286.621.60%50
Aug 19, 202585.2685.2685.2685.2685.26-0.75%50
Aug 18, 202585.9085.9085.9085.9085.90-2.39%87
Aug 15, 202588.0088.0088.0088.0088.00-0.34%25
Aug 14, 202588.3088.3088.3088.3088.30-0.27%7