Consolidated Edison, Inc. (VIE:ED)
Austria · Delayed Price · Currency is EUR 83.46
+0.80 (0.97%)
At close: Sep 12, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 83.00 | 83.46 | 83.00 | 83.46 | - | 0.97% | - |
| Sep 11, 2025 | 83.14 | 83.16 | 82.66 | 82.66 | - | 0.29% | - |
| Sep 10, 2025 | 83.14 | 83.14 | 82.42 | 82.42 | - | -0.15% | - |
| Sep 9, 2025 | 82.24 | 82.54 | 82.24 | 82.54 | - | -0.10% | - |
| Sep 8, 2025 | 83.78 | 84.38 | 82.62 | 82.62 | - | -0.98% | - |
| Sep 5, 2025 | 83.94 | 83.94 | 83.44 | 83.44 | - | -0.64% | - |
| Sep 4, 2025 | 84.04 | 84.50 | 83.98 | 83.98 | - | 0.89% | - |
| Sep 3, 2025 | 83.68 | 83.90 | 83.24 | 83.24 | - | -1.16% | - |
| Sep 2, 2025 | 83.96 | 84.32 | 83.96 | 84.22 | - | 0.36% | - |
| Sep 1, 2025 | 83.78 | 83.92 | 83.78 | 83.92 | - | -0.24% | - |
| Aug 29, 2025 | 84.08 | 84.52 | 83.84 | 84.12 | - | -0.12% | - |
| Aug 28, 2025 | 86.02 | 86.06 | 84.22 | 84.22 | - | -2.00% | - |
| Aug 27, 2025 | 85.88 | 86.14 | 85.88 | 85.94 | - | 0.49% | - |
| Aug 26, 2025 | 85.84 | 86.02 | 85.52 | 85.52 | - | -0.33% | - |
| Aug 25, 2025 | 86.80 | 86.90 | 85.80 | 85.80 | - | -0.63% | - |
| Aug 22, 2025 | 87.48 | 87.96 | 86.34 | 86.34 | - | -1.48% | - |
| Aug 21, 2025 | 87.50 | 87.64 | 87.16 | 87.64 | - | 0.46% | - |
| Aug 20, 2025 | 86.72 | 87.24 | 86.68 | 87.24 | - | 1.39% | - |
| Aug 19, 2025 | 85.50 | 86.04 | 85.34 | 86.04 | - | 0.21% | - |
| Aug 18, 2025 | 86.06 | 86.30 | 85.86 | 85.86 | - | -0.37% | - |
| Aug 15, 2025 | 88.38 | 88.38 | 86.02 | 86.18 | - | -3.04% | - |
| Aug 14, 2025 | 88.28 | 89.86 | 88.28 | 88.88 | - | 1.14% | - |
| Aug 13, 2025 | 88.06 | 88.06 | 87.88 | 87.88 | - | -1.52% | - |
| Aug 12, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | - | - | - |
| Aug 11, 2025 | 89.80 | 90.02 | 89.24 | 89.24 | - | -0.62% | - |
| Aug 8, 2025 | 90.42 | 90.50 | 89.80 | 89.80 | - | 0.18% | - |
| Aug 7, 2025 | 89.42 | 89.82 | 88.84 | 89.64 | - | -0.62% | - |
| Aug 6, 2025 | 90.28 | 90.28 | 89.64 | 90.20 | - | -1.10% | - |
| Aug 5, 2025 | 91.42 | 91.44 | 91.20 | 91.20 | - | 0.24% | - |
| Aug 4, 2025 | 90.96 | 90.98 | 90.08 | 90.98 | - | 0.35% | - |
| Aug 1, 2025 | 89.44 | 90.66 | 89.44 | 90.66 | - | 0.80% | - |
| Jul 31, 2025 | 90.34 | 90.52 | 89.20 | 89.94 | - | 0.29% | - |
| Jul 30, 2025 | 88.54 | 89.68 | 88.14 | 89.68 | - | 1.36% | - |
| Jul 29, 2025 | 87.64 | 88.48 | 87.48 | 88.48 | - | 1.56% | - |
| Jul 28, 2025 | 87.32 | 87.72 | 87.12 | 87.12 | - | 0.46% | - |
| Jul 25, 2025 | 86.92 | 87.14 | 86.72 | 86.72 | - | -0.16% | - |
| Jul 24, 2025 | 87.44 | 87.44 | 86.86 | 86.86 | - | -0.80% | - |
| Jul 23, 2025 | 88.54 | 88.74 | 87.56 | 87.56 | - | -0.61% | - |
| Jul 22, 2025 | 87.34 | 88.10 | 87.14 | 88.10 | - | 0.64% | - |
| Jul 21, 2025 | 86.82 | 87.54 | 86.76 | 87.54 | - | 1.20% | - |
| Jul 18, 2025 | 87.00 | 87.00 | 86.32 | 86.50 | - | -0.07% | - |
| Jul 17, 2025 | 86.80 | 86.80 | 86.50 | 86.56 | - | 0.58% | - |
| Jul 16, 2025 | 85.12 | 86.22 | 85.12 | 86.06 | - | 0.12% | - |
| Jul 15, 2025 | 85.74 | 86.82 | 85.74 | 85.96 | - | -0.72% | - |
| Jul 14, 2025 | 85.78 | 86.58 | 85.78 | 86.58 | - | 0.93% | - |
| Jul 11, 2025 | 86.24 | 86.24 | 85.78 | 85.78 | - | -0.44% | - |
| Jul 10, 2025 | 84.98 | 86.16 | 84.98 | 86.16 | - | 0.91% | - |
| Jul 9, 2025 | 84.72 | 85.38 | 84.72 | 85.38 | - | 0.52% | - |
| Jul 8, 2025 | 84.96 | 85.00 | 84.64 | 84.94 | - | 0.05% | - |
| Jul 7, 2025 | 84.78 | 85.52 | 84.78 | 84.90 | - | 0.86% | - |