UK markets closed

Consolidated Edison Inc (EDC.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
88.58-0.04 (-0.05%)
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202488.5888.5888.5888.5888.5845
03 May 202488.6288.6288.6288.6288.62-
02 May 202488.4688.4688.4688.4688.46-
30 Apr 202487.5487.5487.5487.5487.54-
29 Apr 202486.5486.5486.5486.5486.54-
26 Apr 202487.8887.8887.8887.8887.88-
25 Apr 202486.6686.6686.6686.6686.66-
24 Apr 202486.7086.7086.7086.7086.70-
23 Apr 202486.8486.8486.8486.8486.84-
22 Apr 202486.0086.0086.0086.0086.00-
19 Apr 202484.9284.9284.9284.9284.92-
18 Apr 202484.5084.5084.5084.5084.50-
17 Apr 202482.1482.1482.1482.1482.14-
16 Apr 202483.8483.8483.8483.8483.84-
15 Apr 202483.1083.1083.1083.1083.10-
12 Apr 202482.4682.4682.4682.4682.46-
11 Apr 202482.5282.5282.5282.5282.52-
10 Apr 202483.7883.7883.7883.7883.78-
09 Apr 202483.2483.2483.2483.2483.24-
08 Apr 202482.4882.4882.4882.4882.48-
05 Apr 202483.1683.1683.1683.1683.16-
04 Apr 202482.7882.7882.7882.7882.78-
03 Apr 202483.7883.7883.7883.7883.78-
02 Apr 202483.9483.9483.9483.9483.94-
28 Mar 202483.0083.0083.0083.0083.00-
27 Mar 202480.6080.6080.6080.6080.60-
26 Mar 202481.4081.4081.4081.4081.40-
25 Mar 202481.6081.6081.6081.6081.60-
22 Mar 202481.6081.6081.6081.6081.60-
21 Mar 202481.3081.3081.3081.3081.30-
20 Mar 202482.2082.2082.2082.2082.20-
19 Mar 202481.6081.6081.6081.6081.60-
18 Mar 202481.5081.5081.5081.5081.50-
15 Mar 202481.2081.2081.2081.2081.20-
14 Mar 202481.7081.7081.7081.7081.70-
13 Mar 202482.1082.1082.1082.1082.10-
12 Mar 202482.9082.9082.9082.9082.90-
11 Mar 202482.1082.1082.1082.1082.10-
08 Mar 202481.9081.9081.9081.9081.90-
07 Mar 202482.1082.1082.1082.1082.10-
06 Mar 202481.7081.7081.7081.7081.70-
05 Mar 202481.7081.7081.7081.7081.70-
04 Mar 202479.9079.9079.9079.9079.90-
01 Mar 202480.5080.5080.5080.5080.50-
29 Feb 202479.7079.7079.7079.7079.70-
28 Feb 202480.0080.0080.0080.0080.00-
27 Feb 202479.2079.2079.2079.2079.20-
26 Feb 202480.8080.8080.8080.8080.80-
23 Feb 202481.0081.0081.0081.0081.00-
22 Feb 202481.9081.9081.9081.9081.90-
21 Feb 202480.7080.7080.7080.7080.70-
20 Feb 202480.7080.7080.7080.7080.70-
19 Feb 202480.7080.7080.7080.7080.70-
16 Feb 202481.7081.7081.7081.7081.70-
15 Feb 202480.7080.7080.7080.7080.70-
14 Feb 202480.7080.7080.7080.7080.70-
13 Feb 202482.2082.2082.2082.2082.20-
13 Feb 20240.83 Dividend
12 Feb 202482.2082.2082.2082.2081.37-
09 Feb 202482.0082.0082.0082.0081.17-
08 Feb 202482.7082.7082.7082.7081.86-
07 Feb 202483.1083.1083.1083.1082.26-
06 Feb 202483.1083.1083.1083.1082.26-
05 Feb 202484.2084.2084.2084.2083.35-
02 Feb 202485.3085.3085.3085.3084.44-
01 Feb 202484.0084.0084.0084.0083.15-
31 Jan 202483.4083.4083.4083.4082.56-
30 Jan 202483.5083.5083.5083.5082.66-
29 Jan 202482.7082.7082.7082.7081.86-
26 Jan 202482.4082.4082.4082.4081.57-
25 Jan 202480.9080.9080.9080.9080.08-
24 Jan 202481.9081.9081.9081.9081.07-
23 Jan 202481.5081.5081.5081.5080.68-
22 Jan 202482.2082.2082.2082.2081.37-
19 Jan 202481.9081.9081.9081.9081.07-
18 Jan 202482.8082.8082.8082.8081.96-
17 Jan 202483.8084.0083.8084.0083.1545
16 Jan 202483.5083.5083.5083.5082.66-
15 Jan 202482.8082.8082.8082.8081.96-
12 Jan 202482.8082.8082.8082.8081.96-
11 Jan 202485.7085.8085.7085.8084.9351
10 Jan 202485.4085.4085.4085.4084.54-
09 Jan 202485.3085.3085.3085.3084.44-
08 Jan 202485.1085.1085.1085.1084.24-
05 Jan 202485.0085.0085.0085.0084.14-
04 Jan 202484.9084.9084.9084.9084.04-
03 Jan 202484.0084.0084.0084.0083.15-
02 Jan 202482.2083.8082.2083.8082.9559
29 Dec 202381.6081.6081.6081.6080.78-
28 Dec 202380.6080.6080.6080.6079.79-
27 Dec 202381.5081.5081.5081.5080.68-
22 Dec 202380.8080.8080.8080.8079.98-
21 Dec 202381.5081.5081.5081.5080.68-
20 Dec 202382.2082.2082.2082.2081.37-
19 Dec 202382.1082.1082.1082.1081.27-
18 Dec 202382.1082.1082.1082.1081.27-
15 Dec 202383.4083.4083.4083.4082.56-
14 Dec 202386.1086.1086.1086.1085.23-
13 Dec 202384.9084.9084.9084.9084.04-
12 Dec 202385.0085.0085.0085.0084.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...