Consolidated Edison, Inc. (VIE:ED)
Austria · Delayed Price · Currency is EUR 86.56
-2.02 (-2.28%)
At close: Oct 23, 2025
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 88.08 | 88.34 | 86.56 | 86.56 | 86.56 | -2.28% | - |
| Oct 22, 2025 | 87.58 | 88.58 | 87.26 | 88.58 | 88.58 | 1.35% | - |
| Oct 21, 2025 | 87.56 | 87.66 | 87.36 | 87.40 | 87.40 | 0.64% | - |
| Oct 20, 2025 | 87.68 | 87.68 | 86.16 | 86.84 | 86.84 | 0.28% | - |
| Oct 17, 2025 | 86.96 | 87.04 | 85.56 | 86.60 | 86.60 | -1.10% | - |
| Oct 16, 2025 | 86.54 | 87.96 | 86.54 | 87.56 | 87.56 | -0.34% | - |
| Oct 15, 2025 | 87.94 | 88.02 | 87.70 | 87.86 | 87.86 | 0.39% | - |
| Oct 14, 2025 | 86.72 | 87.72 | 86.72 | 87.52 | 87.52 | 0.64% | - |
| Oct 13, 2025 | 87.84 | 88.46 | 86.96 | 86.96 | 86.96 | -0.80% | - |
| Oct 10, 2025 | 87.18 | 87.66 | 86.66 | 87.66 | 87.66 | -0.50% | - |
| Oct 9, 2025 | 87.08 | 88.10 | 86.62 | 88.10 | 88.10 | 2.09% | - |
| Oct 8, 2025 | 86.18 | 86.30 | 86.16 | 86.30 | 86.30 | 0.96% | - |
| Oct 7, 2025 | 84.94 | 85.48 | 84.94 | 85.48 | 85.48 | 1.54% | - |
| Oct 6, 2025 | 84.70 | 85.10 | 84.18 | 84.18 | 84.18 | 0.10% | - |
| Oct 3, 2025 | 83.52 | 84.10 | 83.32 | 84.10 | 84.10 | 0.38% | - |
| Oct 2, 2025 | 83.70 | 83.98 | 83.70 | 83.78 | 83.78 | -1.11% | - |
| Oct 1, 2025 | 85.08 | 85.56 | 84.72 | 84.72 | 84.72 | -0.05% | - |
| Sep 30, 2025 | 84.72 | 85.02 | 84.52 | 84.76 | 84.76 | -0.07% | - |
| Sep 29, 2025 | 85.28 | 85.28 | 84.28 | 84.82 | 84.82 | -0.33% | - |
| Sep 26, 2025 | 84.32 | 85.10 | 84.22 | 85.10 | 85.10 | 0.54% | - |
| Sep 25, 2025 | 84.10 | 84.80 | 84.00 | 84.64 | 84.64 | 0.81% | - |
| Sep 24, 2025 | 83.64 | 83.96 | 83.64 | 83.96 | 83.96 | 1.52% | - |
| Sep 23, 2025 | 81.94 | 82.70 | 81.80 | 82.70 | 82.70 | 1.20% | - |
| Sep 22, 2025 | 81.90 | 81.94 | 81.68 | 81.72 | 81.72 | -0.24% | - |
| Sep 19, 2025 | 81.78 | 82.38 | 81.78 | 81.92 | 81.92 | -0.17% | - |
| Sep 18, 2025 | 82.06 | 82.46 | 81.52 | 82.06 | 82.06 | - | - |
| Sep 17, 2025 | 80.68 | 82.06 | 80.68 | 82.06 | 82.06 | 1.53% | - |
| Sep 16, 2025 | 82.50 | 82.50 | 80.82 | 80.82 | 80.82 | -2.18% | 97 |
| Sep 15, 2025 | 83.34 | 83.92 | 82.62 | 82.62 | 82.62 | -1.01% | 97 |
| Sep 12, 2025 | 83.00 | 83.46 | 83.00 | 83.46 | 83.46 | 0.97% | - |
| Sep 11, 2025 | 83.14 | 83.16 | 82.66 | 82.66 | 82.66 | 0.29% | - |
| Sep 10, 2025 | 83.14 | 83.14 | 82.42 | 82.42 | 82.42 | -0.15% | - |
| Sep 9, 2025 | 82.24 | 82.54 | 82.24 | 82.54 | 82.54 | -0.10% | - |
| Sep 8, 2025 | 83.78 | 84.38 | 82.62 | 82.62 | 82.62 | -0.98% | - |
| Sep 5, 2025 | 83.94 | 83.94 | 83.44 | 83.44 | 83.44 | -0.64% | - |
| Sep 4, 2025 | 84.04 | 84.50 | 83.98 | 83.98 | 83.98 | 0.89% | - |
| Sep 3, 2025 | 83.68 | 83.90 | 83.24 | 83.24 | 83.24 | -1.16% | - |
| Sep 2, 2025 | 83.96 | 84.32 | 83.96 | 84.22 | 84.22 | 0.36% | - |
| Sep 1, 2025 | 83.78 | 83.92 | 83.78 | 83.92 | 83.92 | -0.24% | - |
| Aug 29, 2025 | 84.08 | 84.52 | 83.84 | 84.12 | 84.12 | -0.12% | - |
| Aug 28, 2025 | 86.02 | 86.06 | 84.22 | 84.22 | 84.22 | -2.00% | - |
| Aug 27, 2025 | 85.88 | 86.14 | 85.88 | 85.94 | 85.94 | 0.49% | - |
| Aug 26, 2025 | 85.84 | 86.02 | 85.52 | 85.52 | 85.52 | -0.33% | - |
| Aug 25, 2025 | 86.80 | 86.90 | 85.80 | 85.80 | 85.80 | -0.63% | - |
| Aug 22, 2025 | 87.48 | 87.96 | 86.34 | 86.34 | 86.34 | -1.48% | - |
| Aug 21, 2025 | 87.50 | 87.64 | 87.16 | 87.64 | 87.64 | 0.46% | - |
| Aug 20, 2025 | 86.72 | 87.24 | 86.68 | 87.24 | 87.24 | 1.39% | - |
| Aug 19, 2025 | 85.50 | 86.04 | 85.34 | 86.04 | 86.04 | 0.21% | - |
| Aug 18, 2025 | 86.06 | 86.30 | 85.86 | 85.86 | 85.86 | -0.37% | - |
| Aug 15, 2025 | 88.38 | 88.38 | 86.02 | 86.18 | 86.18 | -3.04% | - |