Consolidated Edison, Inc. (EDC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 248 |
| 22 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 19 Apr 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| 18 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 17 Apr 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 16 Apr 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 15 Apr 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 12 Apr 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
| 11 Apr 2024 | 82.52 | 83.16 | 82.50 | 83.16 | 83.16 | 248 |
| 10 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 09 Apr 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
| 08 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 05 Apr 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| 04 Apr 2024 | 82.78 | 82.78 | 82.74 | 82.74 | 82.74 | 1 |
| 03 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 02 Apr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 28 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 27 Mar 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 26 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 25 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 22 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 21 Mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 20 Mar 2024 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 60 |
| 19 Mar 2024 | 81.60 | 82.50 | 81.60 | 82.50 | 82.50 | 8 |
| 18 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 15 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 14 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 13 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 12 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 11 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| 08 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 07 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 06 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 05 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 04 Mar 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 01 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 28 Feb 2024 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | 20 |
| 27 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 26 Feb 2024 | 80.90 | 80.90 | 80.00 | 80.00 | 80.00 | 25 |
| 23 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 22 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 21 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 20 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 19 Feb 2024 | 80.70 | 80.80 | 80.70 | 80.80 | 80.80 | 295 |
| 16 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 120 |
| 15 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 14 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 13 Feb 2024 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | 100 |
| 13 Feb 2024 | 0.83 Dividend | |||||
| 12 Feb 2024 | 82.20 | 83.00 | 82.20 | 83.00 | 82.17 | 50 |
| 09 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.18 | - |
| 08 Feb 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.87 | - |
| 07 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.27 | - |
| 06 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.27 | - |
| 05 Feb 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.26 | - |
| 02 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.45 | - |
| 01 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.16 | - |
| 31 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.57 | - |
| 30 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.67 | - |
| 29 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.87 | - |
| 26 Jan 2024 | 82.40 | 82.80 | 82.30 | 82.80 | 81.97 | 50 |
| 25 Jan 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.09 | - |
| 24 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.08 | - |
| 23 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
| 22 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.38 | - |
| 19 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.08 | - |
| 18 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.97 | - |
| 17 Jan 2024 | 83.80 | 84.30 | 83.70 | 84.30 | 83.46 | 95 |
| 16 Jan 2024 | 83.50 | 83.70 | 83.50 | 83.60 | 82.76 | 90 |
| 15 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.97 | - |
| 12 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.97 | - |
| 11 Jan 2024 | 85.70 | 85.80 | 85.70 | 85.80 | 84.94 | 51 |
| 10 Jan 2024 | 85.40 | 86.00 | 85.40 | 86.00 | 85.14 | 120 |
| 09 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.65 | - |
| 08 Jan 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.25 | - |
| 05 Jan 2024 | 85.00 | 85.60 | 85.00 | 85.40 | 84.55 | 70 |
| 04 Jan 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.05 | - |
| 03 Jan 2024 | 84.00 | 84.10 | 84.00 | 84.10 | 83.26 | 60 |
| 02 Jan 2024 | 82.20 | 83.00 | 82.20 | 83.00 | 82.17 | 180 |
| 29 Dec 2023 | 81.60 | 82.40 | 81.60 | 82.40 | 81.58 | 12 |
| 28 Dec 2023 | 80.50 | 81.00 | 80.50 | 81.00 | 80.19 | 5 |
| 27 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
| 22 Dec 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 79.99 | - |
| 21 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
| 20 Dec 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 81.38 | - |
| 19 Dec 2023 | 82.10 | 82.10 | 82.00 | 82.00 | 81.18 | 50 |
| 18 Dec 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 81.28 | - |
| 15 Dec 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 82.57 | - |
| 14 Dec 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 85.24 | - |
| 13 Dec 2023 | 84.90 | 85.60 | 84.90 | 85.60 | 84.74 | 462 |
| 12 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.15 | - |
| 11 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 83.85 | - |
| 08 Dec 2023 | 85.40 | 85.40 | 85.40 | 85.40 | 84.55 | - |
| 07 Dec 2023 | 84.80 | 84.80 | 84.80 | 84.80 | 83.95 | 16 |
| 06 Dec 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 83.56 | - |
| 05 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 83.85 | - |
| 04 Dec 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 82.57 | 20 |
| 01 Dec 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 81.48 | - |
| 30 Nov 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 80.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.