Consolidated Edison Inc (EDC.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 100 |
| May 16, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| May 15, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| May 14, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| May 14, 2024 | 0.83 Dividend | |||||
| May 13, 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.15 | - |
| May 10, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 90.31 | - |
| May 09, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.73 | - |
| May 08, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.73 | - |
| May 07, 2024 | 89.18 | 90.30 | 89.18 | 90.30 | 89.48 | 100 |
| May 06, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 87.85 | - |
| May 03, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 87.45 | - |
| May 02, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 87.45 | - |
| Apr 30, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.70 | - |
| Apr 29, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.33 | - |
| Apr 26, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 86.90 | - |
| Apr 25, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.13 | - |
| Apr 24, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.13 | - |
| Apr 23, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.13 | - |
| Apr 22, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.27 | - |
| Apr 19, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 83.97 | - |
| Apr 18, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 83.81 | - |
| Apr 17, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 81.77 | - |
| Apr 16, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.04 | - |
| Apr 15, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.42 | - |
| Apr 12, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.14 | - |
| Apr 11, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.16 | - |
| Apr 10, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.02 | - |
| Apr 09, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.46 | - |
| Apr 08, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.12 | - |
| Apr 05, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.44 | - |
| Apr 04, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.44 | - |
| Apr 03, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.13 | - |
| Apr 02, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.13 | - |
| Mar 28, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.14 | - |
| Mar 27, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.46 | - |
| Mar 26, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.05 | - |
| Mar 25, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | - |
| Mar 22, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | - |
| Mar 21, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | - |
| Mar 20, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.55 | - |
| Mar 19, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| Mar 18, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| Mar 15, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| Mar 14, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.45 | - |
| Mar 13, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 81.85 | - |
| Mar 12, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.14 | - |
| Mar 11, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.35 | - |
| Mar 08, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.35 | - |
| Mar 07, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.35 | - |
| Mar 06, 2024 | 82.10 | 82.10 | 81.90 | 81.90 | 81.15 | 15 |
| Mar 05, 2024 | 81.80 | 83.00 | 81.80 | 83.00 | 82.24 | 25 |
| Mar 04, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.57 | - |
| Mar 01, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.96 | - |
| Feb 29, 2024 | 80.00 | 80.70 | 80.00 | 80.70 | 79.96 | 315 |
| Feb 28, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.27 | - |
| Feb 27, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.87 | - |
| Feb 26, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.56 | - |
| Feb 23, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.76 | - |
| Feb 22, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| Feb 21, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.96 | - |
| Feb 20, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.96 | - |
| Feb 19, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.56 | - |
| Feb 16, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| Feb 15, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.36 | - |
| Feb 14, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.36 | - |
| Feb 13, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.75 | - |
| Feb 13, 2024 | 0.83 Dividend | |||||
| Feb 12, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 80.92 | - |
| Feb 09, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 80.92 | - |
| Feb 08, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 81.61 | - |
| Feb 07, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.00 | - |
| Feb 06, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.00 | - |
| Feb 05, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 82.98 | - |
| Feb 02, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 83.48 | - |
| Feb 01, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.40 | - |
| Jan 31, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.00 | - |
| Jan 30, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| Jan 29, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.12 | - |
| Jan 26, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.73 | - |
| Jan 25, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 79.94 | - |
| Jan 24, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 80.34 | - |
| Jan 23, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 80.34 | - |
| Jan 22, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 80.83 | - |
| Jan 19, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 80.83 | - |
| Jan 18, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 81.61 | - |
| Jan 17, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.20 | - |
| Jan 16, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| Jan 15, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| Jan 12, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| Jan 11, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.16 | - |
| Jan 10, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 83.77 | - |
| Jan 09, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 83.67 | - |
| Jan 08, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.38 | - |
| Jan 05, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.38 | - |
| Jan 04, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.38 | - |
| Jan 03, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.40 | - |
| Jan 02, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.73 | 3 |
| Dec 29, 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 80.14 | - |
| Dec 28, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.