Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Consolidated Edison, Inc. (EDC.F)

101.45

+0.25

+(0.25%)

At close: April 4 at 8:08:19 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	101.45	101.45	101.45	101.45	101.45	-
Apr 3, 2025	98.34	101.20	98.34	101.20	101.20	60
Apr 2, 2025	101.60	101.60	101.60	101.60	101.60	-
Apr 1, 2025	101.90	101.90	101.90	101.90	101.90	-
Mar 31, 2025	99.82	99.82	99.82	99.82	99.82	-
Mar 28, 2025	99.70	100.30	99.70	100.30	100.30	50
Mar 27, 2025	99.54	99.54	99.54	99.54	99.54	-
Mar 26, 2025	97.56	97.56	97.56	97.56	97.56	-
Mar 25, 2025	98.66	98.66	98.66	98.66	98.66	-
Mar 24, 2025	99.58	99.58	99.58	99.58	99.58	-
Mar 21, 2025	99.94	100.15	99.94	100.15	100.15	32
Mar 20, 2025	98.60	98.60	98.60	98.60	98.60	-
Mar 19, 2025	98.52	98.52	98.24	98.24	98.24	100
Mar 18, 2025	98.18	98.18	98.18	98.18	98.18	-
Mar 17, 2025	96.80	96.80	96.80	96.80	96.80	1,500
Mar 14, 2025	96.54	96.54	96.54	96.54	96.54	-
Mar 13, 2025	93.94	96.78	93.94	96.78	96.78	2,000
Mar 12, 2025	95.06	95.06	95.06	95.06	95.06	-
Mar 11, 2025	98.06	98.06	98.06	98.06	98.06	-
Mar 10, 2025	95.50	95.50	95.50	95.50	95.50	20
Mar 7, 2025	93.04	93.04	93.04	93.04	93.04	-
Mar 6, 2025	92.50	92.50	92.50	92.50	92.50	-
Mar 5, 2025	94.14	94.14	94.14	94.14	94.14	-
Mar 4, 2025	99.10	99.10	99.10	99.10	99.10	-
Mar 3, 2025	97.40	97.40	97.40	97.40	97.40	-
Feb 28, 2025	95.94	95.94	95.94	95.94	95.94	-
Feb 27, 2025	95.40	95.40	95.40	95.40	95.40	-
Feb 26, 2025	96.12	96.12	96.12	96.12	96.12	-
Feb 25, 2025	94.94	94.94	94.94	94.94	94.94	-
Feb 24, 2025	93.50	93.50	93.50	93.50	93.50	-
Feb 21, 2025	91.06	91.06	91.06	91.06	91.06	-
Feb 20, 2025	91.00	91.00	91.00	91.00	91.00	-
Feb 19, 2025	0.78 Dividend
Feb 19, 2025	91.40	91.40	91.40	91.40	91.40	-
Feb 18, 2025	90.66	90.66	90.66	90.66	89.81	-
Feb 17, 2025	90.34	90.46	90.34	90.46	89.61	100
Feb 14, 2025	91.28	91.28	91.28	91.28	90.42	-
Feb 13, 2025	90.50	90.50	90.50	90.50	89.65	-
Feb 12, 2025	92.70	92.70	92.70	92.70	91.83	-
Feb 11, 2025	93.46	93.46	93.46	93.46	92.58	-
Feb 10, 2025	93.00	94.10	93.00	94.10	93.22	300
Feb 7, 2025	91.68	91.68	91.68	91.68	90.82	-
Feb 6, 2025	92.44	92.44	92.44	92.44	91.57	-
Feb 5, 2025	90.90	90.90	90.90	90.90	90.05	-
Feb 4, 2025	92.50	92.50	92.50	92.50	91.63	-
Feb 3, 2025	89.00	89.00	89.00	89.00	88.17	-
Jan 31, 2025	90.20	90.20	90.20	90.20	89.35	-
Jan 30, 2025	88.80	88.80	88.80	88.80	87.97	-
Jan 29, 2025	89.34	89.34	89.34	89.34	88.50	-
Jan 28, 2025	90.62	90.62	90.62	90.62	89.77	-
Jan 27, 2025	85.74	85.74	85.74	85.74	84.94	-
Jan 24, 2025	86.52	86.80	86.52	86.80	85.99	28
Jan 23, 2025	86.98	86.98	86.98	86.98	86.16	-
Jan 22, 2025	89.46	89.72	89.46	89.72	88.88	30
Jan 21, 2025	90.14	90.40	90.14	90.20	89.35	250
Jan 20, 2025	91.40	91.40	90.00	90.00	89.16	190
Jan 17, 2025	89.46	89.46	89.46	89.46	88.62	-
Jan 16, 2025	87.52	87.52	87.52	87.52	86.70	-
Jan 15, 2025	86.60	86.60	86.60	86.60	85.79	-
Jan 14, 2025	86.20	86.20	86.10	86.10	85.29	40
Jan 13, 2025	85.88	85.88	85.88	85.88	85.07	-
Jan 10, 2025	86.48	86.48	86.48	86.48	85.67	-
Jan 9, 2025	86.10	86.10	86.10	86.10	85.29	-
Jan 8, 2025	84.86	85.64	84.86	85.64	84.84	30
Jan 7, 2025	84.70	84.70	84.70	84.70	83.91	-
Jan 6, 2025	86.36	86.36	85.00	85.00	84.20	110
Jan 3, 2025	86.48	86.48	86.48	86.48	85.67	-
Jan 2, 2025	86.10	86.10	86.10	86.10	85.29	-
Dec 30, 2024	85.54	85.54	85.54	85.54	84.74	-
Dec 27, 2024	85.70	85.70	85.70	85.70	84.90	-
Dec 23, 2024	86.24	86.24	86.24	86.24	85.43	-
Dec 20, 2024	85.56	86.06	85.56	86.06	85.25	20
Dec 19, 2024	85.30	86.18	85.30	86.18	85.37	6
Dec 18, 2024	86.26	86.26	86.26	86.26	85.45	-
Dec 17, 2024	86.58	86.58	86.58	86.58	85.77	-
Dec 16, 2024	87.96	88.72	87.96	88.72	87.89	8
Dec 13, 2024	88.32	88.38	88.32	88.38	87.55	110
Dec 12, 2024	87.90	87.90	87.90	87.90	87.08	-
Dec 11, 2024	89.78	89.78	89.78	89.78	88.94	-
Dec 10, 2024	89.42	89.42	89.42	89.42	88.58	-
Dec 9, 2024	89.64	89.98	89.64	89.98	89.14	20
Dec 6, 2024	90.98	90.98	90.98	90.98	90.13	-
Dec 5, 2024	91.54	91.54	91.54	91.54	90.68	-
Dec 4, 2024	92.52	92.52	92.52	92.52	91.65	-
Dec 3, 2024	93.68	93.68	93.68	93.68	92.80	-
Dec 2, 2024	95.26	95.26	95.26	95.26	94.37	-
Nov 29, 2024	95.88	96.04	95.88	96.04	95.14	20
Nov 28, 2024	96.10	96.10	96.10	96.10	95.20	-
Nov 27, 2024	96.78	96.78	96.78	96.78	95.87	-
Nov 26, 2024	94.70	94.70	94.70	94.70	93.81	-
Nov 25, 2024	93.80	93.80	93.80	93.80	92.92	-
Nov 22, 2024	94.02	94.02	94.02	94.02	93.14	-
Nov 21, 2024	92.60	92.60	92.60	92.60	91.73	-
Nov 20, 2024	91.46	91.46	91.46	91.46	90.60	-
Nov 19, 2024	91.34	91.44	91.34	91.44	90.58	75
Nov 18, 2024	91.38	91.38	91.38	91.38	90.52	-
Nov 15, 2024	89.80	89.80	89.80	89.80	88.96	-
Nov 14, 2024	90.18	90.18	90.18	90.18	89.33	-
Nov 13, 2024	0.76 Dividend
Nov 13, 2024	88.00	90.50	88.00	90.50	89.65	50
Nov 12, 2024	92.32	92.32	92.32	92.32	90.63	-
Nov 11, 2024	91.38	91.38	91.38	91.38	89.71	-
Nov 8, 2024	90.32	90.48	90.32	90.48	88.83	90
Nov 7, 2024	91.88	91.88	91.88	91.88	90.20	-
Nov 6, 2024	94.26	94.26	94.26	94.26	92.54	-
Nov 5, 2024	90.94	90.94	90.32	90.32	88.67	-
Nov 4, 2024	91.70	91.70	90.70	90.70	89.04	10
Nov 1, 2024	93.34	93.34	93.34	93.34	91.63	-
Oct 31, 2024	94.10	94.10	94.10	94.10	92.38	-
Oct 30, 2024	94.96	95.08	94.10	94.10	92.38	45
Oct 29, 2024	96.74	96.74	96.74	96.74	94.97	-
Oct 28, 2024	96.86	96.86	96.86	96.86	95.09	-
Oct 25, 2024	98.62	99.06	98.62	99.06	97.25	5
Oct 24, 2024	99.38	99.38	99.38	99.38	97.56	-
Oct 23, 2024	97.54	97.54	97.54	97.54	95.76	-
Oct 22, 2024	97.84	97.84	97.84	97.84	96.05	-
Oct 21, 2024	98.02	98.02	98.02	98.02	96.23	-
Oct 18, 2024	97.20	97.20	97.20	97.20	95.42	-
Oct 17, 2024	97.50	97.76	97.34	97.34	95.56	40
Oct 16, 2024	96.62	96.62	96.62	96.62	94.85	-
Oct 15, 2024	94.36	95.40	94.36	95.40	93.66	60
Oct 14, 2024	93.38	93.38	93.38	93.38	91.67	-
Oct 11, 2024	92.58	92.58	92.58	92.58	90.89	-
Oct 10, 2024	93.30	93.30	93.30	93.30	91.59	-
Oct 9, 2024	92.72	93.46	92.72	93.46	91.75	-
Oct 8, 2024	91.84	91.84	91.84	91.84	90.16	-
Oct 7, 2024	93.72	93.72	93.72	93.72	92.01	-
Oct 4, 2024	94.06	94.06	93.04	93.04	91.34	5
Oct 3, 2024	94.36	94.36	94.36	94.36	92.63	-
Oct 2, 2024	94.50	94.50	94.50	94.50	92.77	-
Oct 1, 2024	93.22	95.00	93.22	95.00	93.26	12
Sep 30, 2024	92.92	93.10	92.42	92.42	90.73	103
Sep 27, 2024	92.12	92.12	92.12	92.12	90.44	-
Sep 26, 2024	92.56	92.56	92.56	92.56	90.87	-
Sep 25, 2024	91.50	91.50	91.50	91.50	89.83	-
Sep 24, 2024	93.34	93.34	93.34	93.34	91.63	-
Sep 23, 2024	92.44	92.44	92.44	92.44	90.75	-
Sep 20, 2024	91.18	91.18	91.16	91.16	89.49	20
Sep 19, 2024	93.14	93.14	93.14	93.14	91.44	-
Sep 18, 2024	93.80	93.80	93.80	93.80	92.09	-
Sep 17, 2024	93.98	94.02	93.98	94.02	92.30	100
Sep 16, 2024	93.98	93.98	93.98	93.98	92.26	-
Sep 13, 2024	93.06	93.06	93.06	93.06	91.36	-
Sep 12, 2024	94.02	94.02	94.02	94.02	92.30	-
Sep 11, 2024	94.58	94.92	94.22	94.22	92.50	36
Sep 10, 2024	94.56	94.56	94.56	94.56	92.83	-
Sep 9, 2024	93.34	93.34	93.34	93.34	91.63	-
Sep 6, 2024	93.06	93.06	93.06	93.06	91.36	-
Sep 5, 2024	93.96	93.96	93.96	93.96	92.24	-
Sep 4, 2024	92.90	92.90	92.90	92.90	91.20	-
Sep 3, 2024	91.54	92.00	91.54	92.00	90.32	10
Sep 2, 2024	91.56	91.56	91.56	91.56	89.89	-
Aug 30, 2024	90.86	90.86	90.86	90.86	89.20	-
Aug 29, 2024	89.82	89.82	89.82	89.82	88.18	-
Aug 28, 2024	89.14	89.14	89.14	89.14	87.51	-
Aug 27, 2024	90.14	90.14	90.14	90.14	88.49	-
Aug 26, 2024	89.74	90.52	89.74	90.52	88.87	-
Aug 23, 2024	90.28	90.28	90.28	90.28	88.63	110
Aug 22, 2024	89.86	89.86	89.86	89.86	88.22	-
Aug 21, 2024	89.92	89.92	89.92	89.92	88.28	-
Aug 20, 2024	90.44	90.44	90.44	90.44	88.79	-
Aug 19, 2024	90.34	90.34	90.34	90.34	88.69	-
Aug 16, 2024	90.20	90.20	90.00	90.00	88.35	1
Aug 15, 2024	91.46	91.46	91.46	91.46	89.79	-
Aug 14, 2024	0.76 Dividend
Aug 14, 2024	92.22	92.22	92.22	92.22	90.53	-
Aug 13, 2024	93.04	93.04	92.34	92.34	89.84	5
Aug 12, 2024	93.22	93.50	93.22	93.50	90.97	305
Aug 9, 2024	91.78	91.78	91.72	91.72	89.23	85
Aug 8, 2024	92.16	92.16	92.16	92.16	89.66	-
Aug 7, 2024	92.54	93.16	92.54	93.16	90.63	6
Aug 6, 2024	93.02	93.02	93.02	93.02	90.50	-
Aug 5, 2024	91.68	91.68	91.68	91.68	89.19	-
Aug 2, 2024	90.36	90.40	89.90	89.90	87.46	250
Aug 1, 2024	90.00	90.20	90.00	90.20	87.76	114
Jul 31, 2024	90.86	90.86	89.98	89.98	87.54	-
Jul 30, 2024	89.28	89.28	89.28	89.28	86.86	-
Jul 29, 2024	88.80	88.80	88.72	88.72	86.32	-
Jul 26, 2024	88.36	88.36	88.36	88.36	85.96	-
Jul 25, 2024	88.30	88.30	88.30	88.30	85.91	-
Jul 24, 2024	85.46	87.20	85.46	87.20	84.84	100
Jul 23, 2024	86.66	86.66	86.66	86.66	84.31	-
Jul 22, 2024	86.26	86.26	86.08	86.08	83.75	-
Jul 19, 2024	86.10	86.10	86.10	86.10	83.77	-
Jul 18, 2024	85.66	85.66	85.66	85.66	83.34	-
Jul 17, 2024	83.56	83.56	83.56	83.56	81.30	-
Jul 16, 2024	82.76	82.76	82.76	82.76	80.52	-
Jul 15, 2024	84.56	84.56	84.56	84.56	82.27	-
Jul 12, 2024	83.92	83.92	83.92	83.92	81.65	-
Jul 11, 2024	82.70	82.70	82.70	82.70	80.46	-
Jul 10, 2024	81.92	82.38	81.92	82.38	80.15	120
Jul 9, 2024	81.54	81.54	81.54	81.54	79.33	-
Jul 8, 2024	82.20	82.20	82.20	82.20	79.97	-
Jul 5, 2024	81.80	81.80	81.80	81.80	79.58	-
Jul 4, 2024	82.00	82.00	82.00	82.00	79.78	-
Jul 3, 2024	82.58	82.58	82.58	82.58	80.34	-
Jul 2, 2024	82.48	82.48	82.48	82.48	80.24	-
Jul 1, 2024	82.98	82.98	82.98	82.98	80.73	-
Jun 28, 2024	83.74	83.74	83.74	83.74	81.47	-
Jun 27, 2024	83.54	83.54	83.54	83.54	81.28	-
Jun 26, 2024	83.34	83.34	83.34	83.34	81.08	-
Jun 25, 2024	84.80	84.80	84.80	84.80	82.50	-
Jun 24, 2024	84.22	84.22	84.22	84.22	81.94	-
Jun 21, 2024	84.38	84.38	84.38	84.38	82.09	-
Jun 20, 2024	84.10	84.10	84.10	84.10	81.82	-
Jun 19, 2024	84.00	84.00	84.00	84.00	81.72	-
Jun 18, 2024	84.24	84.24	84.24	84.24	81.96	-
Jun 17, 2024	84.70	84.76	84.70	84.76	82.46	29
Jun 14, 2024	84.26	84.26	84.26	84.26	81.98	-
Jun 13, 2024	84.20	84.20	84.20	84.20	81.92	-
Jun 12, 2024	85.22	85.22	85.22	85.22	82.91	-
Jun 11, 2024	85.52	85.52	85.52	85.52	83.20	-
Jun 10, 2024	84.98	84.98	84.98	84.98	82.68	-
Jun 7, 2024	84.22	84.22	84.22	84.22	81.94	-
Jun 6, 2024	84.84	84.84	84.84	84.84	82.54	-
Jun 5, 2024	86.00	86.00	86.00	86.00	83.67	-
Jun 4, 2024	85.70	85.72	85.70	85.72	83.40	187
Jun 3, 2024	87.00	87.00	87.00	87.00	84.64	-
May 31, 2024	85.12	85.12	85.12	85.12	82.81	-
May 30, 2024	84.72	84.72	84.72	84.72	82.42	-
May 29, 2024	85.54	85.54	85.54	85.54	83.22	-
May 28, 2024	86.66	87.22	86.66	87.22	84.86	65
May 27, 2024	86.80	86.80	86.80	86.80	84.45	-
May 24, 2024	86.66	86.66	86.66	86.66	84.31	-
May 23, 2024	88.82	88.82	88.82	88.82	86.41	-
May 22, 2024	88.52	88.52	88.52	88.52	86.12	-
May 21, 2024	88.64	88.64	88.64	88.64	86.24	-
May 20, 2024	89.08	89.08	88.80	88.80	86.39	-
May 17, 2024	89.00	89.00	89.00	89.00	86.59	-
May 16, 2024	88.88	88.88	88.88	88.88	86.47	-
May 15, 2024	89.06	89.06	89.06	89.06	86.65	-
May 14, 2024	0.76 Dividend
May 14, 2024	89.54	89.92	89.54	89.92	87.48	90
May 13, 2024	90.50	90.50	90.50	90.50	87.24	-
May 10, 2024	90.86	90.86	90.86	90.86	87.59	-
May 9, 2024	90.52	90.52	90.52	90.52	87.26	-
May 8, 2024	90.52	91.00	90.52	90.92	87.64	158
May 7, 2024	89.12	89.80	89.12	89.80	86.56	15
May 6, 2024	89.06	89.06	89.06	89.06	85.85	1
May 3, 2024	88.62	88.62	88.62	88.62	85.43	-
May 2, 2024	88.44	88.54	88.44	88.54	85.35	100
Apr 30, 2024	87.54	87.54	87.54	87.54	84.39	-
Apr 29, 2024	86.54	86.60	86.54	86.60	83.48	132
Apr 26, 2024	87.88	87.88	87.88	87.88	84.71	-
Apr 25, 2024	86.58	86.58	86.58	86.58	83.46	-
Apr 24, 2024	86.70	86.70	86.70	86.70	83.58	-
Apr 23, 2024	86.84	86.84	86.84	86.84	83.71	-
Apr 22, 2024	86.06	86.06	86.06	86.06	82.96	-
Apr 19, 2024	84.92	84.92	84.92	84.92	81.86	-
Apr 18, 2024	84.50	84.50	84.50	84.50	81.46	-
Apr 17, 2024	82.08	82.08	82.08	82.08	79.12	-
Apr 16, 2024	83.84	83.84	83.84	83.84	80.82	-
Apr 15, 2024	83.12	83.12	83.12	83.12	80.13	-
Apr 12, 2024	82.70	82.70	82.70	82.70	79.72	-
Apr 11, 2024	82.52	83.16	82.50	83.16	80.16	248
Apr 10, 2024	83.78	83.78	83.78	83.78	80.76	-
Apr 9, 2024	83.24	83.24	83.24	83.24	80.24	-
Apr 8, 2024	82.48	82.48	82.48	82.48	79.51	-
Apr 5, 2024	83.16	83.16	83.16	83.16	80.16	-
Apr 4, 2024	82.78	82.78	82.74	82.74	79.76	1