Consolidated Edison, Inc. (VIE:ED)
Austria · Delayed Price · Currency is EUR 83.92
+0.22 (0.26%)
Last updated: Dec 23, 2025, 8:55 AM CET
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 83.92 | 83.92 | 83.80 | 83.92 | 83.92 | 0.26% | - |
| Dec 22, 2025 | 83.92 | 83.92 | 83.08 | 83.70 | 83.70 | -1.20% | - |
| Dec 19, 2025 | 85.60 | 85.66 | 84.72 | 84.72 | 84.72 | -0.35% | - |
| Dec 18, 2025 | 85.60 | 85.86 | 85.02 | 85.02 | 85.02 | -0.16% | - |
| Dec 17, 2025 | 84.52 | 85.16 | 84.26 | 85.16 | 85.16 | 1.43% | - |
| Dec 16, 2025 | 84.16 | 84.42 | 83.96 | 83.96 | 83.96 | 0.50% | - |
| Dec 15, 2025 | 83.30 | 83.54 | 83.00 | 83.54 | 83.54 | 0.46% | - |
| Dec 12, 2025 | 81.62 | 83.16 | 81.32 | 83.16 | 83.16 | 1.49% | - |
| Dec 11, 2025 | 81.82 | 82.10 | 81.64 | 81.94 | 81.94 | -0.17% | - |
| Dec 10, 2025 | 82.36 | 82.60 | 82.08 | 82.08 | 82.08 | -0.85% | - |
| Dec 9, 2025 | 82.18 | 82.78 | 81.90 | 82.78 | 82.78 | 0.71% | - |
| Dec 8, 2025 | 83.00 | 83.04 | 82.20 | 82.20 | 82.20 | -0.68% | - |
| Dec 5, 2025 | 82.60 | 82.76 | 82.54 | 82.76 | 82.76 | -0.12% | - |
| Dec 4, 2025 | 82.86 | 82.86 | 82.52 | 82.86 | 82.86 | -0.31% | - |
| Dec 3, 2025 | 83.38 | 83.72 | 83.04 | 83.12 | 83.12 | -1.61% | - |
| Dec 2, 2025 | 84.32 | 84.48 | 84.30 | 84.48 | 84.48 | -0.47% | - |
| Dec 1, 2025 | 85.88 | 86.22 | 84.88 | 84.88 | 84.88 | -1.76% | - |
| Nov 28, 2025 | 86.64 | 86.76 | 86.40 | 86.40 | 86.40 | - | - |
| Nov 27, 2025 | 86.46 | 86.50 | 86.40 | 86.40 | 86.40 | 0.61% | - |
| Nov 26, 2025 | 85.64 | 85.88 | 85.52 | 85.88 | 85.88 | -0.12% | - |
| Nov 25, 2025 | 85.92 | 86.34 | 85.74 | 85.98 | 85.98 | -1.10% | - |
| Nov 24, 2025 | 87.14 | 87.14 | 86.60 | 86.94 | 86.94 | -2.51% | - |
| Nov 21, 2025 | 87.58 | 89.18 | 86.88 | 89.18 | 89.18 | 1.85% | - |
| Nov 20, 2025 | 86.54 | 87.56 | 86.28 | 87.56 | 87.56 | 0.85% | - |
| Nov 19, 2025 | 87.50 | 88.44 | 86.82 | 86.82 | 86.82 | -1.96% | - |
| Nov 17, 2025 | 87.92 | 88.56 | 87.36 | 88.56 | 87.83 | 1.49% | - |
| Nov 14, 2025 | 86.58 | 87.38 | 86.58 | 87.26 | 86.54 | 1.14% | - |
| Nov 13, 2025 | 86.34 | 86.34 | 86.12 | 86.28 | 85.56 | 0.61% | - |
| Nov 12, 2025 | 86.00 | 86.20 | 85.76 | 85.76 | 85.05 | 0.40% | - |
| Nov 11, 2025 | 84.90 | 85.42 | 84.74 | 85.42 | 84.71 | 0.28% | - |
| Nov 10, 2025 | 85.32 | 86.04 | 84.86 | 85.18 | 84.47 | -0.93% | 10 |
| Nov 7, 2025 | 86.06 | 86.06 | 84.40 | 85.98 | 85.27 | 1.08% | - |
| Nov 6, 2025 | 83.98 | 85.06 | 83.98 | 85.06 | 84.35 | 0.59% | - |
| Nov 5, 2025 | 85.08 | 85.64 | 84.56 | 84.56 | 83.86 | -0.21% | - |
| Nov 4, 2025 | 83.54 | 85.02 | 83.54 | 84.74 | 84.04 | 1.12% | - |
| Nov 3, 2025 | 84.46 | 84.88 | 83.80 | 83.80 | 83.11 | - | - |
| Oct 31, 2025 | 86.50 | 86.50 | 83.80 | 83.80 | 83.11 | -1.27% | - |
| Oct 30, 2025 | 83.62 | 85.26 | 83.42 | 84.88 | 84.18 | 1.51% | - |
| Oct 29, 2025 | 84.96 | 84.96 | 83.62 | 83.62 | 82.93 | -1.74% | - |
| Oct 28, 2025 | 85.84 | 85.96 | 85.10 | 85.10 | 84.39 | -1.14% | - |
| Oct 27, 2025 | 86.78 | 86.78 | 85.50 | 86.08 | 85.37 | -0.21% | - |
| Oct 24, 2025 | 87.04 | 87.04 | 86.26 | 86.26 | 85.54 | -0.35% | - |
| Oct 23, 2025 | 88.08 | 88.34 | 86.56 | 86.56 | 85.84 | -2.28% | - |
| Oct 22, 2025 | 87.58 | 88.58 | 87.26 | 88.58 | 87.85 | 1.35% | - |
| Oct 21, 2025 | 87.56 | 87.66 | 87.36 | 87.40 | 86.68 | 0.64% | - |
| Oct 20, 2025 | 87.68 | 87.68 | 86.16 | 86.84 | 86.12 | 0.28% | - |
| Oct 17, 2025 | 86.96 | 87.04 | 85.56 | 86.60 | 85.88 | -1.10% | - |
| Oct 16, 2025 | 86.54 | 87.96 | 86.54 | 87.56 | 86.83 | -0.34% | - |
| Oct 15, 2025 | 87.94 | 88.02 | 87.70 | 87.86 | 87.13 | 0.39% | - |
| Oct 14, 2025 | 86.72 | 87.72 | 86.72 | 87.52 | 86.79 | 0.64% | - |