NYSE - Delayed Quote USD

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

36.41

+0.49

+(1.36%)

At close: May 23 at 4:00:01 PM EDT

38.02

+1.61

+(4.42%)

After hours: May 23 at 6:39:19 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	34.76	36.42	34.11	36.41	36.41	49,600
May 22, 2025	35.65	36.66	34.17	35.92	35.92	84,700
May 21, 2025	37.03	37.80	35.70	35.83	35.83	106,800
May 20, 2025	36.11	38.10	35.35	36.94	36.94	181,100
May 19, 2025	33.99	36.53	33.99	35.96	35.96	158,100
May 16, 2025	35.12	35.40	33.34	34.11	34.11	162,100
May 15, 2025	35.40	36.35	32.60	35.58	35.58	340,700
May 14, 2025	36.28	36.89	34.68	35.84	35.84	79,300
May 13, 2025	33.73	36.43	32.35	35.81	35.81	98,500
May 12, 2025	33.11	34.78	32.10	33.91	33.91	178,200
May 9, 2025	29.88	32.45	29.88	32.17	32.17	143,000
May 8, 2025	30.64	30.67	29.34	30.25	30.25	109,800
May 7, 2025	30.43	30.77	29.85	30.15	30.15	99,900
May 6, 2025	28.34	30.64	28.12	30.62	30.62	63,300
May 5, 2025	29.42	30.11	28.67	28.87	28.87	90,600
May 2, 2025	30.04	30.15	29.56	29.73	29.73	29,800
May 1, 2025	30.57	30.60	29.08	29.57	29.57	49,000
Apr 30, 2025	31.32	31.32	29.83	30.23	30.23	83,600
Apr 29, 2025	30.84	31.88	30.24	31.73	31.73	87,700
Apr 28, 2025	31.95	32.53	30.39	31.06	31.06	67,000
Apr 25, 2025	31.52	33.00	31.29	31.61	31.61	41,200
Apr 24, 2025	33.63	33.99	31.57	31.87	31.87	111,400
Apr 23, 2025	34.04	34.52	33.13	33.87	33.87	123,200
Apr 22, 2025	32.99	34.04	32.00	32.83	32.83	287,800
Apr 21, 2025	33.66	34.43	31.96	32.54	32.54	85,300
Apr 17, 2025	33.85	34.99	33.53	33.66	33.66	59,000
Apr 16, 2025	32.32	34.08	32.32	33.59	33.59	112,800
Apr 15, 2025	31.78	32.93	31.56	32.45	32.45	248,300
Apr 14, 2025	30.34	34.65	30.34	31.82	31.82	422,200
Apr 11, 2025	26.51	29.35	25.45	28.74	28.74	249,500
Apr 10, 2025	26.27	26.54	23.88	25.48	25.48	169,200
Apr 9, 2025	24.01	27.99	22.23	27.23	27.23	168,100
Apr 8, 2025	26.01	26.68	23.49	24.07	24.07	193,000
Apr 7, 2025	24.97	27.13	23.18	25.25	25.25	142,500
Apr 4, 2025	29.08	29.08	25.54	26.64	26.64	125,000
Apr 3, 2025	29.00	30.08	29.00	29.72	29.72	106,200
Apr 2, 2025	31.16	31.28	30.15	30.30	30.30	42,000
Apr 1, 2025	30.50	31.89	30.13	31.20	31.20	82,900
Mar 31, 2025	30.77	30.83	29.50	30.54	30.54	66,700
Mar 28, 2025	31.77	32.35	31.07	31.36	31.36	60,900
Mar 27, 2025	33.73	34.07	31.87	32.12	32.12	100,400
Mar 26, 2025	34.94	35.20	32.88	32.88	32.88	58,700
Mar 25, 2025	33.42	34.76	33.42	34.53	34.53	72,200
Mar 24, 2025	34.24	34.78	32.93	33.67	33.67	189,800
Mar 21, 2025	31.20	33.44	31.20	33.09	33.09	89,900
Mar 20, 2025	31.96	32.61	31.43	31.97	31.97	67,600
Mar 19, 2025	31.52	32.49	31.01	32.25	32.25	74,000
Mar 18, 2025	32.78	32.87	30.46	30.56	30.56	112,200
Mar 17, 2025	33.73	34.23	32.62	33.27	33.27	89,400
Mar 14, 2025	31.85	33.28	31.85	33.25	33.25	97,100
Mar 13, 2025	33.40	34.09	31.63	31.82	31.82	84,800
Mar 12, 2025	32.45	33.64	31.88	33.64	33.64	170,700
Mar 11, 2025	31.73	33.48	30.59	31.87	31.87	134,500
Mar 10, 2025	35.50	35.97	31.54	32.34	32.34	175,700
Mar 7, 2025	34.95	36.48	33.57	36.15	36.15	145,700
Mar 6, 2025	34.77	35.56	33.93	34.68	34.68	103,300
Mar 5, 2025	34.29	35.35	33.70	35.35	35.35	64,800
Mar 4, 2025	34.14	35.23	33.24	34.45	34.45	79,200
Mar 3, 2025	35.13	37.01	33.64	34.39	34.39	162,100
Feb 28, 2025	33.18	34.90	33.16	34.56	34.56	106,300
Feb 27, 2025	36.67	36.67	34.10	34.56	34.56	90,900
Feb 26, 2025	36.14	37.00	35.59	35.92	35.92	55,400
Feb 25, 2025	35.70	36.15	34.24	35.89	35.89	157,700
Feb 24, 2025	37.08	37.31	35.61	36.37	36.37	103,800
Feb 21, 2025	38.19	38.64	36.40	36.76	36.76	284,000
Feb 20, 2025	38.39	38.60	37.40	38.19	38.19	167,400
Feb 19, 2025	39.47	40.00	38.30	38.44	38.44	91,600
Feb 18, 2025	37.90	40.26	37.77	39.45	39.45	154,600
Feb 14, 2025	39.78	39.97	38.72	39.76	39.76	88,400
Feb 13, 2025	38.44	40.03	38.26	39.85	39.85	184,900
Feb 12, 2025	36.09	39.36	35.85	38.52	38.52	174,300
Feb 11, 2025	39.12	39.12	36.67	37.00	37.00	404,300
Feb 10, 2025	38.67	39.90	38.58	39.52	39.52	146,200
Feb 7, 2025	40.34	40.34	37.61	38.39	38.39	236,500
Feb 6, 2025	38.57	40.64	38.57	40.17	40.17	263,800
Feb 5, 2025	40.00	40.00	37.55	38.52	38.52	193,500
Feb 4, 2025	38.76	40.22	38.49	39.75	39.75	198,100
Feb 3, 2025	37.56	38.48	36.32	38.09	38.09	132,300
Jan 31, 2025	39.43	39.54	38.21	39.08	39.08	185,300
Jan 30, 2025	39.27	39.99	38.89	39.31	39.31	254,900
Jan 29, 2025	37.42	39.20	37.17	38.68	38.68	386,700
Jan 28, 2025	37.35	38.01	35.34	37.91	37.91	363,100
Jan 27, 2025	34.98	37.14	34.66	36.83	36.83	302,000
Jan 24, 2025	37.55	38.15	35.92	36.20	36.20	234,900
Jan 23, 2025	36.11	37.26	35.49	36.12	36.12	235,000
Jan 22, 2025	36.68	37.50	35.98	36.25	36.25	344,300
Jan 21, 2025	33.20	36.20	32.91	36.08	36.08	594,600
Jan 17, 2025	33.20	33.76	32.25	32.98	32.98	317,600
Jan 16, 2025	35.39	35.39	33.12	33.33	33.33	246,900
Jan 15, 2025	37.69	37.69	34.85	35.35	35.35	164,800
Jan 14, 2025	34.67	36.75	34.23	36.07	36.07	279,200
Jan 13, 2025	36.64	36.64	33.71	33.93	33.93	321,600
Jan 10, 2025	38.43	38.55	36.00	36.95	36.95	438,200
Jan 8, 2025	41.26	41.53	36.76	37.45	37.45	1,075,400
Jan 7, 2025	44.00	44.28	41.70	42.62	42.62	274,700
Jan 6, 2025	46.01	46.01	43.33	43.57	43.57	309,700
Jan 3, 2025	47.46	48.44	43.30	44.65	44.65	332,600
Jan 2, 2025	43.53	47.94	42.98	47.00	47.00	400,100
Dec 31, 2024	42.59	43.99	42.13	42.91	42.91	132,100
Dec 30, 2024	43.57	43.98	42.52	43.07	43.07	105,700
Dec 27, 2024	44.25	44.50	43.20	44.50	44.50	129,500
Dec 26, 2024	46.27	46.34	44.24	44.69	44.69	93,400
Dec 24, 2024	45.49	46.42	44.76	45.89	45.89	58,300
Dec 23, 2024	42.33	44.98	41.61	44.50	44.50	150,000
Dec 20, 2024	41.49	42.95	40.08	42.27	42.27	237,700
Dec 19, 2024	43.76	45.77	42.06	42.48	42.48	329,100
Dec 18, 2024	46.77	46.81	42.70	42.85	42.85	384,200
Dec 17, 2024	48.37	48.54	45.65	46.82	46.82	324,500
Dec 16, 2024	49.51	51.69	48.07	49.18	49.18	360,100
Dec 13, 2024	47.96	49.65	47.69	49.23	49.23	229,400
Dec 12, 2024	47.67	49.72	47.00	47.85	47.85	232,600
Dec 11, 2024	45.79	47.48	43.60	47.37	47.37	269,300
Dec 10, 2024	45.50	46.58	43.78	45.77	45.77	284,800
Dec 9, 2024	46.66	47.41	44.57	45.54	45.54	269,700
Dec 6, 2024	45.06	46.87	44.74	46.50	46.50	360,900
Dec 5, 2024	40.64	45.06	40.47	45.00	45.00	303,500
Dec 4, 2024	43.00	43.00	39.68	40.81	40.81	265,600
Dec 3, 2024	40.73	44.19	40.69	42.14	42.14	304,200
Dec 2, 2024	40.75	41.49	39.80	40.52	40.52	141,900
Nov 29, 2024	38.58	40.08	38.09	39.98	39.98	139,100
Nov 27, 2024	38.90	39.86	37.40	38.29	38.29	162,200
Nov 26, 2024	38.54	40.60	38.42	39.06	39.06	160,300
Nov 25, 2024	36.30	38.54	36.00	38.17	38.17	304,400
Nov 22, 2024	36.57	37.25	35.04	36.29	36.29	97,000
Nov 21, 2024	36.90	37.98	35.35	35.91	35.91	173,000
Nov 20, 2024	36.76	36.88	35.34	36.64	36.64	102,400
Nov 19, 2024	36.35	37.09	35.25	36.77	36.77	148,100
Nov 18, 2024	34.49	37.40	34.44	36.82	36.82	226,600
Nov 15, 2024	34.94	35.45	33.33	34.23	34.23	165,200
Nov 14, 2024	33.65	35.30	32.71	34.76	34.76	172,700
Nov 13, 2024	32.46	33.89	32.46	33.47	33.47	130,900
Nov 12, 2024	31.23	32.85	30.96	32.63	32.63	114,400
Nov 11, 2024	31.70	31.92	29.30	31.27	31.27	250,400
Nov 8, 2024	32.57	32.97	30.89	32.00	32.00	243,600
Nov 7, 2024	32.64	32.80	30.83	32.00	32.00	195,300
Nov 6, 2024	32.39	34.18	31.94	32.64	32.64	263,700
Nov 5, 2024	31.61	32.32	31.16	32.26	32.26	236,100
Nov 4, 2024	31.11	32.30	30.74	31.50	31.50	242,300
Nov 1, 2024	29.65	32.10	29.55	31.12	31.12	620,200
Oct 31, 2024	27.96	29.17	27.55	29.10	29.10	250,600
Oct 30, 2024	27.65	28.76	27.33	27.80	27.80	243,700
Oct 29, 2024	26.48	27.59	25.96	27.28	27.28	170,500
Oct 28, 2024	26.51	28.55	25.91	26.48	26.48	235,000
Oct 25, 2024	25.81	26.89	25.46	26.56	26.56	162,800
Oct 24, 2024	24.01	25.94	23.86	25.77	25.77	234,900
Oct 23, 2024	23.75	25.11	22.64	24.08	24.08	286,000
Oct 22, 2024	23.53	23.98	23.27	23.55	23.55	89,200
Oct 21, 2024	22.90	23.43	22.80	23.27	23.27	117,000
Oct 18, 2024	23.55	23.55	22.87	22.96	22.96	54,000
Oct 17, 2024	22.61	23.82	22.61	23.19	23.19	73,400
Oct 16, 2024	23.63	23.77	22.57	22.62	22.62	80,700
Oct 15, 2024	22.86	23.42	22.74	23.23	23.23	151,600
Oct 14, 2024	23.20	23.82	22.91	23.15	23.15	86,500
Oct 11, 2024	23.68	24.00	22.96	23.35	23.35	70,600
Oct 10, 2024	23.38	24.23	23.10	23.68	23.68	79,200
Oct 9, 2024	21.93	23.33	21.44	23.32	23.32	262,100
Oct 8, 2024	21.88	22.09	21.45	21.68	21.68	128,800
Oct 7, 2024	22.07	22.36	21.37	21.85	21.85	109,200
Oct 4, 2024	22.71	22.88	22.07	22.37	22.37	88,500
Oct 3, 2024	22.37	22.50	22.01	22.28	22.28	180,700
Oct 2, 2024	22.38	22.51	21.91	22.23	22.23	68,900
Oct 1, 2024	22.05	22.92	21.92	22.22	22.22	174,500
Sep 30, 2024	22.82	23.08	21.83	22.16	22.16	97,500
Sep 27, 2024	23.19	23.93	22.81	22.84	22.84	69,900
Sep 26, 2024	23.43	23.51	22.77	22.85	22.85	97,300
Sep 25, 2024	24.18	24.20	23.03	23.29	23.29	48,800
Sep 24, 2024	23.77	24.30	23.22	23.96	23.96	66,300
Sep 23, 2024	24.34	24.57	23.30	23.77	23.77	72,500
Sep 20, 2024	25.20	25.34	24.10	24.33	24.33	48,200
Sep 19, 2024	24.84	25.71	24.84	25.20	25.20	78,700
Sep 18, 2024	24.59	25.03	24.03	24.71	24.71	40,400
Sep 17, 2024	24.99	24.99	23.37	24.69	24.69	99,200
Sep 16, 2024	25.04	25.52	24.24	24.52	24.52	115,500
Sep 13, 2024	23.64	24.79	23.01	24.56	24.56	115,800
Sep 12, 2024	23.29	23.94	22.52	23.29	23.29	169,900
Sep 11, 2024	21.88	23.19	21.70	22.77	22.77	85,100
Sep 10, 2024	22.05	22.17	21.22	21.54	21.54	78,700
Sep 9, 2024	21.64	22.84	21.07	22.30	22.30	99,800
Sep 6, 2024	20.82	21.43	20.32	21.32	21.32	64,000
Sep 5, 2024	20.00	21.25	19.71	20.90	20.90	185,700
Sep 4, 2024	19.23	20.00	18.84	19.93	19.93	103,000
Sep 3, 2024	19.09	19.50	18.84	18.84	18.84	50,600
Aug 30, 2024	18.59	19.77	18.59	19.30	19.30	146,900
Aug 29, 2024	18.00	18.80	17.92	18.59	18.59	75,100
Aug 28, 2024	17.81	18.18	17.76	18.08	18.08	28,600
Aug 27, 2024	17.63	17.90	17.36	17.73	17.73	32,600
Aug 26, 2024	17.99	18.06	17.59	17.80	17.80	43,300
Aug 23, 2024	18.06	18.33	17.64	18.08	18.08	14,300
Aug 22, 2024	18.50	18.50	17.50	17.69	17.69	42,500
Aug 21, 2024	19.00	19.00	18.12	18.19	18.19	29,200
Aug 20, 2024	18.27	18.94	17.80	18.90	18.90	101,000
Aug 19, 2024	17.44	18.30	17.26	18.26	18.26	101,000
Aug 16, 2024	17.64	18.07	17.13	17.29	17.29	54,600
Aug 15, 2024	17.44	18.19	17.22	17.67	17.67	89,900
Aug 14, 2024	17.14	17.50	16.88	17.20	17.20	50,700
Aug 13, 2024	17.38	17.38	16.89	17.14	17.14	31,200
Aug 12, 2024	16.72	17.23	16.64	17.04	17.04	25,700
Aug 9, 2024	15.99	17.05	15.99	17.00	17.00	42,600
Aug 8, 2024	15.18	16.24	15.12	15.91	15.91	119,300
Aug 7, 2024	15.32	15.56	14.71	14.86	14.86	97,500
Aug 6, 2024	14.35	15.57	14.35	14.80	14.80	139,000
Aug 5, 2024	15.10	15.19	13.78	14.94	14.94	55,900
Aug 2, 2024	15.52	16.05	15.30	15.43	15.43	34,000
Aug 1, 2024	16.40	16.40	15.80	16.07	16.07	27,400
Jul 31, 2024	16.33	16.83	16.05	16.52	16.52	29,700
Jul 30, 2024	16.50	16.55	15.86	15.97	15.97	56,600
Jul 29, 2024	16.68	16.95	16.01	16.26	16.26	59,500
Jul 26, 2024	16.54	16.62	16.28	16.50	16.50	15,400
Jul 25, 2024	16.50	16.50	15.80	16.30	16.30	23,400
Jul 24, 2024	16.85	16.94	16.15	16.37	16.37	36,800
Jul 23, 2024	16.26	17.18	16.19	16.78	16.78	33,400
Jul 22, 2024	16.48	16.60	16.06	16.33	16.33	25,700
Jul 19, 2024	15.35	16.47	15.35	16.24	16.24	38,600
Jul 18, 2024	15.67	16.12	15.36	15.59	15.59	22,800
Jul 17, 2024	16.76	16.76	15.71	15.79	15.79	29,200
Jul 16, 2024	16.26	17.19	15.60	16.75	16.75	67,900
Jul 15, 2024	16.80	17.17	16.09	16.40	16.40	38,700
Jul 12, 2024	17.36	17.55	16.79	17.02	17.02	33,900
Jul 11, 2024	17.00	17.76	17.00	17.50	17.50	56,400
Jul 10, 2024	15.93	17.00	15.93	16.97	16.97	25,600
Jul 9, 2024	15.63	16.25	15.54	16.10	16.10	56,400
Jul 8, 2024	15.93	15.94	15.54	15.79	15.79	28,200
Jul 5, 2024	15.38	16.15	15.32	15.55	15.55	73,800
Jul 3, 2024	15.19	15.71	15.19	15.55	15.55	17,300
Jul 2, 2024	14.89	15.43	14.59	15.08	15.08	44,600
Jul 1, 2024	16.24	16.24	14.82	14.96	14.96	79,300
Jun 28, 2024	17.11	17.11	16.22	16.39	16.39	23,900
Jun 27, 2024	16.03	16.89	15.83	16.73	16.73	45,200
Jun 26, 2024	16.19	16.77	15.90	16.15	16.15	27,600
Jun 25, 2024	16.47	16.65	16.26	16.55	16.55	47,900
Jun 24, 2024	15.98	16.62	15.83	16.23	16.23	30,700
Jun 21, 2024	16.03	16.11	15.58	15.78	15.78	57,900
Jun 20, 2024	16.64	17.00	15.79	16.18	16.18	43,900
Jun 18, 2024	16.12	17.02	16.12	16.71	16.71	26,400
Jun 17, 2024	17.10	17.12	16.20	16.26	16.26	44,300
Jun 14, 2024	17.32	17.70	16.85	17.08	17.08	114,400
Jun 13, 2024	18.30	18.30	16.73	17.57	17.57	89,100
Jun 12, 2024	16.55	17.12	16.37	16.56	16.56	57,000
Jun 11, 2024	16.84	17.23	16.36	16.56	16.56	54,300
Jun 10, 2024	16.09	17.00	15.48	16.71	16.71	125,100
Jun 7, 2024	15.82	16.64	15.50	16.35	16.35	86,600
Jun 6, 2024	16.44	16.77	15.75	15.78	15.78	60,500
Jun 5, 2024	16.36	17.03	15.80	16.42	16.42	101,000
Jun 4, 2024	17.00	17.00	16.13	16.31	16.31	94,100
Jun 3, 2024	18.38	18.38	17.07	17.26	17.26	56,400
May 31, 2024	18.89	18.90	17.45	18.16	18.16	161,700
May 30, 2024	18.37	19.05	18.23	18.65	18.65	148,700
May 29, 2024	17.13	18.31	17.00	18.20	18.20	95,100
May 28, 2024	16.12	17.40	16.08	17.29	17.29	74,100
May 24, 2024	16.26	17.54	15.65	16.07	16.07	171,800

CEPU Central Puerto S.A.

13.57

-0.51%

TRAN.BA Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A.

2,525.00

+0.60%

CEPU.BA Central Puerto S.A.

1,585.00

-0.63%

ELP Companhia Paranaense de Energia - COPEL

8.75

+0.46%

KEP Korea Electric Power Corporation

11.42

+5.45%

CECO2.BA Central Costanera S.A.

502.00

-4.20%

ELPC Companhia Paranaense de Energia

7.98

-0.27%

OGE OGE Energy Corp.

44.24

+1.03%

GNE Genie Energy Ltd.

19.66

+2.24%

PNW Pinnacle West Capital Corporation

90.75

+0.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

Related Tickers