Consolidated Edison, Inc. (VIE:ED)
Austria · Delayed Price · Currency is EUR 83.12
-1.36 (-1.61%)
At close: Dec 3, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 87.84 | 88.46 | 86.96 | 86.96 | 86.24 | -0.80% | - |
| Oct 10, 2025 | 87.18 | 87.66 | 86.66 | 87.66 | 86.93 | -0.50% | - |
| Oct 9, 2025 | 87.08 | 88.10 | 86.62 | 88.10 | 87.37 | 2.09% | - |
| Oct 8, 2025 | 86.18 | 86.30 | 86.16 | 86.30 | 85.58 | 0.96% | - |
| Oct 7, 2025 | 84.94 | 85.48 | 84.94 | 85.48 | 84.77 | 1.54% | - |
| Oct 6, 2025 | 84.70 | 85.10 | 84.18 | 84.18 | 83.48 | 0.10% | - |
| Oct 3, 2025 | 83.52 | 84.10 | 83.32 | 84.10 | 83.40 | 0.38% | - |
| Oct 2, 2025 | 83.70 | 83.98 | 83.70 | 83.78 | 83.09 | -1.11% | - |
| Oct 1, 2025 | 85.08 | 85.56 | 84.72 | 84.72 | 84.02 | -0.05% | - |
| Sep 30, 2025 | 84.72 | 85.02 | 84.52 | 84.76 | 84.06 | -0.07% | - |
| Sep 29, 2025 | 85.28 | 85.28 | 84.28 | 84.82 | 84.12 | -0.33% | - |
| Sep 26, 2025 | 84.32 | 85.10 | 84.22 | 85.10 | 84.39 | 0.54% | - |
| Sep 25, 2025 | 84.10 | 84.80 | 84.00 | 84.64 | 83.94 | 0.81% | - |