UK markets closed

Consolidated Edison Inc (EDC.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
87.46+2.32 (+2.72%)
As of 08:14AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202487.4687.4687.4687.4687.4620
31 May 202485.1485.1485.1485.1485.14-
30 May 202484.7084.7084.7084.7084.70-
29 May 202485.5485.5485.5485.5485.54-
28 May 202486.6686.6686.6686.6686.66-
27 May 202486.8486.8486.8486.8486.84-
24 May 202486.6486.6486.6486.6486.64-
23 May 202488.8288.8288.8288.8288.82-
22 May 202488.5088.5088.5088.5088.50-
21 May 202488.6688.6688.6688.6688.66-
20 May 202489.0889.0889.0889.0889.08-
17 May 202489.0089.0089.0089.0089.00-
16 May 202488.8888.8888.8888.8888.88-
15 May 202489.0689.0689.0689.0689.06-
14 May 202489.5889.5889.5889.5889.58-
14 May 20240.83 Dividend
13 May 202490.5090.5090.5090.5089.67-
10 May 202490.8690.8690.8690.8690.03-
09 May 202490.5290.5290.5290.5289.69-
08 May 202490.5290.5290.5290.5289.69-
07 May 202489.1689.1689.1689.1688.34-
06 May 202488.5888.5888.5888.5887.77-
03 May 202488.6288.6288.6288.6287.81-
02 May 202488.4688.4688.4688.4687.65-
30 Apr 202487.5487.5487.5487.5486.74-
29 Apr 202486.5486.5486.5486.5485.75-
26 Apr 202487.8887.8887.8887.8887.07-
25 Apr 202486.6686.6686.6686.6685.87-
24 Apr 202486.7086.7086.7086.7085.90-
23 Apr 202486.8486.8486.8486.8486.04-
22 Apr 202486.0086.0086.0086.0085.21-
19 Apr 202484.9284.9284.9284.9284.14-
18 Apr 202484.5084.5084.5084.5083.73-
17 Apr 202482.1482.1482.1482.1481.39-
16 Apr 202483.8483.8483.8483.8483.07-
15 Apr 202483.1083.1083.1083.1082.34-
12 Apr 202482.4682.4682.4682.4681.70-
11 Apr 202482.5282.5282.5282.5281.76-
10 Apr 202483.7883.7883.7883.7883.01-
09 Apr 202483.2483.2483.2483.2482.48-
08 Apr 202482.4882.4882.4882.4881.72-
05 Apr 202483.1683.1683.1683.1682.40-
04 Apr 202482.7882.7882.7882.7882.02-
03 Apr 202483.7883.7883.7883.7883.01-
02 Apr 202483.9483.9483.9483.9483.17-
28 Mar 202483.0083.0083.0083.0082.24-
27 Mar 202480.6080.6080.6080.6079.86-
26 Mar 202481.4081.4081.4081.4080.65-
25 Mar 202481.6081.6081.6081.6080.85-
22 Mar 202481.6081.6081.6081.6080.85-
21 Mar 202481.3081.3081.3081.3080.55-
20 Mar 202482.2082.2082.2082.2081.45-
19 Mar 202481.6081.6081.6081.6080.85-
18 Mar 202481.5081.5081.5081.5080.75-
15 Mar 202481.2081.2081.2081.2080.46-
14 Mar 202481.7081.7081.7081.7080.95-
13 Mar 202482.1082.1082.1082.1081.35-
12 Mar 202482.9082.9082.9082.9082.14-
11 Mar 202482.1082.1082.1082.1081.35-
08 Mar 202481.9081.9081.9081.9081.15-
07 Mar 202482.1082.1082.1082.1081.35-
06 Mar 202481.7081.7081.7081.7080.95-
05 Mar 202481.7081.7081.7081.7080.95-
04 Mar 202479.9079.9079.9079.9079.17-
01 Mar 202480.5080.5080.5080.5079.76-
29 Feb 202479.7079.7079.7079.7078.97-
28 Feb 202480.0080.0080.0080.0079.27-
27 Feb 202479.2079.2079.2079.2078.47-
26 Feb 202480.8080.8080.8080.8080.06-
23 Feb 202481.0081.0081.0081.0080.26-
22 Feb 202481.9081.9081.9081.9081.15-
21 Feb 202480.7080.7080.7080.7079.96-
20 Feb 202480.7080.7080.7080.7079.96-
19 Feb 202480.7080.7080.7080.7079.96-
16 Feb 202481.7081.7081.7081.7080.95-
15 Feb 202480.7080.7080.7080.7079.96-
14 Feb 202480.7080.7080.7080.7079.96-
13 Feb 202482.2082.2082.2082.2081.45-
13 Feb 20240.83 Dividend
12 Feb 202482.2082.2082.2082.2080.62-
09 Feb 202482.0082.0082.0082.0080.43-
08 Feb 202482.7082.7082.7082.7081.11-
07 Feb 202483.1083.1083.1083.1081.51-
06 Feb 202483.1083.1083.1083.1081.51-
05 Feb 202484.2084.2084.2084.2082.59-
02 Feb 202485.3085.3085.3085.3083.66-
01 Feb 202484.0084.0084.0084.0082.39-
31 Jan 202483.4083.4083.4083.4081.80-
30 Jan 202483.5083.5083.5083.5081.90-
29 Jan 202482.7082.7082.7082.7081.11-
26 Jan 202482.4082.4082.4082.4080.82-
25 Jan 202480.9080.9080.9080.9079.35-
24 Jan 202481.9081.9081.9081.9080.33-
23 Jan 202481.5081.5081.5081.5079.94-
22 Jan 202482.2082.2082.2082.2080.62-
19 Jan 202481.9081.9081.9081.9080.33-
18 Jan 202482.8082.8082.8082.8081.21-
17 Jan 202483.8084.0083.8084.0082.3945
16 Jan 202483.5083.5083.5083.5081.90-
15 Jan 202482.8082.8082.8082.8081.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...