Consolidated Edison, Inc. (ETR:EDC)
Germany
· Delayed Price · Currency is EUR 95.60
-0.32 (-0.33%)
At close: Mar 5, 2026
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -0.37% | - |
| Mar 3, 2026 | 96.62 | 96.62 | 96.28 | 96.28 | 96.28 | - | 5 |
| Mar 2, 2026 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 1.43% | 1 |
| Feb 27, 2026 | 94.80 | 94.92 | 94.80 | 94.92 | 94.92 | 0.74% | 23 |
| Feb 26, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.23% | - |
| Feb 25, 2026 | 93.72 | 94.00 | 93.72 | 94.00 | 94.00 | -0.02% | 10 |
| Feb 24, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.93% | - |
| Feb 23, 2026 | 93.06 | 94.90 | 93.06 | 94.90 | 94.90 | 1.37% | 110 |
| Feb 20, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -1.43% | - |
| Feb 19, 2026 | 95.00 | 95.00 | 94.98 | 94.98 | 94.98 | 0.98% | 1 |
| Feb 18, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -2.39% | - |
| Feb 17, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 95.61 | 3.81% | - |
| Feb 12, 2026 | 92.82 | 92.82 | 92.82 | 92.82 | 92.10 | 1.20% | 91 |
| Feb 11, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.01 | 1.04% | - |
| Feb 10, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.07 | 1.52% | - |
| Feb 9, 2026 | 89.42 | 89.42 | 89.42 | 89.42 | 88.72 | -1.35% | - |
| Feb 6, 2026 | 91.20 | 91.20 | 90.64 | 90.64 | 89.93 | -2.22% | 43 |
| Feb 5, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 91.98 | 0.63% | - |
| Feb 4, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 91.40 | 1.59% | - |
| Feb 3, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | 89.97 | 1.59% | - |
| Feb 2, 2026 | 89.26 | 89.26 | 89.26 | 89.26 | 88.56 | 0.61% | 35 |
| Jan 30, 2026 | 89.00 | 89.00 | 88.72 | 88.72 | 88.03 | -0.18% | 11 |
| Jan 29, 2026 | 88.46 | 88.88 | 88.46 | 88.88 | 88.19 | -0.18% | 10 |
| Jan 28, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 88.35 | 1.60% | - |
| Jan 27, 2026 | 88.06 | 88.06 | 87.64 | 87.64 | 86.96 | -0.59% | 2 |
| Jan 26, 2026 | 87.26 | 88.16 | 87.26 | 88.16 | 87.47 | -0.05% | 40 |
| Jan 23, 2026 | 88.38 | 88.38 | 88.20 | 88.20 | 87.51 | 0.57% | 1 |
| Jan 22, 2026 | 88.62 | 88.62 | 87.70 | 87.70 | 87.02 | -1.50% | 7 |
| Jan 21, 2026 | 89.74 | 89.74 | 88.52 | 89.04 | 88.35 | -0.22% | 111 |
| Jan 20, 2026 | 88.96 | 89.24 | 88.96 | 89.24 | 88.55 | 0.34% | 44 |
| Jan 16, 2026 | 87.72 | 88.94 | 87.72 | 88.94 | 88.25 | 4.98% | 30 |
| Jan 13, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.06 | -0.84% | - |
| Jan 12, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 84.77 | -0.51% | - |
| Jan 9, 2026 | 86.74 | 86.74 | 85.88 | 85.88 | 85.21 | -0.21% | 3 |
| Jan 8, 2026 | 85.58 | 86.06 | 85.58 | 86.06 | 85.39 | 1.03% | 20 |
| Jan 7, 2026 | 84.90 | 85.18 | 84.90 | 85.18 | 84.52 | 0.92% | 11 |
| Jan 6, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 83.74 | 1.39% | - |
| Jan 5, 2026 | 84.22 | 84.22 | 83.24 | 83.24 | 82.59 | -1.86% | 60 |
| Jan 2, 2026 | 84.78 | 84.82 | 84.78 | 84.82 | 84.16 | 0.21% | 21 |
| Dec 30, 2025 | 84.98 | 84.98 | 84.64 | 84.64 | 83.98 | -0.35% | 24 |
| Dec 29, 2025 | 83.90 | 84.94 | 83.90 | 84.94 | 84.28 | 1.17% | 3 |
| Dec 23, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.31 | 0.26% | - |
| Dec 22, 2025 | 82.90 | 83.74 | 82.90 | 83.74 | 83.09 | -1.09% | 56 |
| Dec 19, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.00 | -0.54% | - |
| Dec 18, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 84.46 | 0.02% | - |
| Dec 17, 2025 | 84.92 | 85.10 | 84.92 | 85.10 | 84.44 | 1.31% | 30 |
| Dec 16, 2025 | 83.14 | 84.60 | 83.14 | 84.00 | 83.35 | 0.65% | 705 |
| Dec 15, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 82.81 | 0.31% | - |
| Dec 12, 2025 | 81.50 | 83.20 | 81.50 | 83.20 | 82.55 | 1.51% | 55 |
| Dec 11, 2025 | 81.84 | 81.96 | 81.84 | 81.96 | 81.32 | -0.27% | 18 |
| Dec 10, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 81.54 | -0.72% | - |
| Dec 9, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.14 | 0.63% | 30 |
| Dec 8, 2025 | 83.08 | 83.08 | 82.26 | 82.26 | 81.62 | -0.58% | 67 |
| Dec 5, 2025 | 82.30 | 82.74 | 82.30 | 82.74 | 82.10 | -0.17% | 196 |
| Dec 4, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.23 | -0.24% | - |
| Dec 3, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.43 | -1.73% | - |
| Dec 2, 2025 | 85.14 | 85.14 | 84.54 | 84.54 | 83.88 | -0.40% | 12 |
| Dec 1, 2025 | 86.50 | 86.50 | 84.88 | 84.88 | 84.22 | -1.80% | 40 |
| Nov 28, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 85.77 | 0.07% | - |
| Nov 27, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 85.71 | 0.61% | - |
| Nov 26, 2025 | 85.74 | 85.86 | 85.74 | 85.86 | 85.19 | -0.21% | 2 |
| Nov 25, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 85.37 | -0.35% | - |
| Nov 24, 2025 | 86.14 | 86.34 | 86.14 | 86.34 | 85.67 | -3.27% | 31 |
| Nov 21, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 88.56 | 1.71% | - |
| Nov 20, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.08 | 0.97% | - |
| Nov 19, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.24 | -2.36% | - |
| Nov 18, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 87.60 | 0.47% | - |
| Nov 17, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.18 | 1.47% | - |
| Nov 14, 2025 | 87.30 | 87.32 | 87.30 | 87.32 | 85.93 | 1.18% | 1 |
| Nov 13, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 84.92 | 0.58% | - |
| Nov 12, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 84.43 | 0.49% | - |
| Nov 11, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 84.02 | 0.40% | - |
| Nov 10, 2025 | 85.32 | 85.50 | 85.04 | 85.04 | 83.68 | -1.07% | 43 |
| Nov 7, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 84.59 | 1.03% | - |
| Nov 6, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 83.72 | 0.61% | - |
| Nov 5, 2025 | 85.14 | 85.36 | 84.56 | 84.56 | 83.21 | -0.19% | 229 |
| Nov 4, 2025 | 84.88 | 84.90 | 84.72 | 84.72 | 83.37 | 1.05% | 124 |
| Nov 3, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 82.50 | 0.05% | - |
| Oct 31, 2025 | 84.72 | 84.72 | 83.80 | 83.80 | 82.46 | -1.30% | 69 |
| Oct 30, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 83.54 | 1.43% | - |
| Oct 29, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 82.36 | -1.65% | - |
| Oct 28, 2025 | 85.18 | 85.18 | 85.02 | 85.10 | 83.74 | -1.18% | 22 |
| Oct 27, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 84.74 | -0.32% | - |
| Oct 24, 2025 | 86.18 | 86.40 | 86.18 | 86.40 | 85.02 | -0.14% | 1 |
| Oct 23, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 85.14 | -2.33% | - |
| Oct 22, 2025 | 87.26 | 88.58 | 87.26 | 88.58 | 87.17 | 1.37% | 130 |
| Oct 21, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 85.98 | 0.53% | - |
| Oct 20, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 85.53 | 0.32% | - |
| Oct 17, 2025 | 86.14 | 87.42 | 86.14 | 86.64 | 85.26 | -1.19% | 59 |
| Oct 16, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 86.28 | -0.30% | - |
| Oct 15, 2025 | 88.24 | 88.24 | 87.94 | 87.94 | 86.54 | 0.55% | 51 |
| Oct 14, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 86.06 | 0.55% | - |
| Oct 13, 2025 | 88.14 | 88.14 | 86.88 | 86.98 | 85.59 | -1.38% | 98 |
| Oct 10, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 86.79 | 0.11% | - |
| Oct 9, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 86.69 | 2.11% | - |
| Oct 8, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 84.90 | 0.82% | - |
| Oct 7, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 84.21 | 1.74% | - |
| Oct 6, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 82.78 | -0.10% | - |
| Oct 3, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 82.86 | 0.48% | - |
| Oct 2, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 82.46 | -1.02% | - |