Consolidated Edison, Inc. (FRA:EDC)
Germany · Delayed Price · Currency is EUR 81.88
-1.62 (-1.94%)
Last updated: Sep 9, 2025, 8:03 AM CET
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | - | -1.94% | 40 |
| Sep 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | -0.14% | 40 |
| Sep 5, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | - | -0.19% | 40 |
| Sep 4, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | - | 0.55% | 40 |
| Sep 3, 2025 | 83.38 | 83.38 | 83.32 | 83.32 | - | -0.48% | 40 |
| Sep 2, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | - | 0.14% | 110 |
| Sep 1, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | - | -0.83% | 110 |
| Aug 29, 2025 | 83.86 | 84.30 | 83.86 | 84.30 | - | -1.63% | 110 |
| Aug 28, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | - | 0.12% | 50 |
| Aug 27, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | - | -0.02% | 50 |
| Aug 26, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | - | -1.18% | - |
| Aug 25, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | - | -0.73% | - |
| Aug 22, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | - | 0.18% | 50 |
| Aug 21, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | - | 0.58% | 50 |
| Aug 20, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | - | 1.60% | 50 |
| Aug 19, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | - | -0.75% | 50 |
| Aug 18, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | - | -2.39% | 50 |
| Aug 15, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | -0.34% | 50 |
| Aug 14, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | - | -0.27% | 50 |
| Aug 13, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | - | -0.61% | 50 |
| Aug 12, 2025 | 89.42 | 89.42 | 89.08 | 89.08 | - | -0.31% | 50 |
| Aug 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | - | -1.33% | 10 |
| Aug 8, 2025 | 89.98 | 90.56 | 89.98 | 90.56 | - | 1.66% | 10 |
| Aug 7, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | - | -0.91% | 43 |
| Aug 6, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | - | -1.60% | 43 |
| Aug 5, 2025 | 91.10 | 91.36 | 91.10 | 91.36 | - | 1.29% | 43 |
| Aug 4, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | - | 0.02% | 20 |
| 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% | - |