Consolidated Edison Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 101.99 | 102.43 | 101.37 | 101.49 | 94.191 | 737 |
| 2024-08-12 | 101.24 | 101.53 | 100.59 | 101.35 | 94.061 | 1,635 |
| 2024-08-09 | 100.77 | 100.90 | 99.400 | 100.90 | 93.643 | 250 |
| 2024-08-08 | 100.25 | 101.29 | 100.25 | 100.62 | 93.383 | 990 |
| 2024-08-07 | 101.00 | 102.14 | 100.65 | 101.41 | 94.116 | 1,037 |
| 2024-08-06 | 100.70 | 102.11 | 100.70 | 101.46 | 94.163 | 2,261 |
| 2024-08-05 | 102.39 | 102.71 | 100.90 | 100.97 | 93.703 | 1,885 |
| 2024-08-02 | 102.50 | 105.86 | 100.30 | 101.02 | 93.753 | 8,402 |
| 2024-08-01 | 98.319 | 99.689 | 97.520 | 99.606 | 92.442 | 1,316 |
| 2024-07-31 | 97.577 | 98.210 | 97.314 | 97.730 | 90.701 | 570 |
| 2024-07-30 | 96.880 | 97.980 | 96.799 | 97.925 | 90.882 | 673 |
| 2024-07-29 | 96.625 | 96.815 | 95.990 | 96.500 | 89.559 | 1,905 |
| 2024-07-26 | 96.650 | 96.990 | 96.086 | 96.645 | 89.694 | 1,391 |
| 2024-07-25 | 96.440 | 97.703 | 95.660 | 95.660 | 88.780 | 4,530 |
| 2024-07-24 | 94.398 | 95.452 | 94.157 | 95.432 | 88.568 | 294 |
| 2024-07-23 | 94.180 | 94.194 | 93.920 | 93.933 | 87.177 | 458 |
| 2024-07-22 | 93.135 | 94.440 | 93.020 | 94.440 | 87.648 | 2,531 |
| 2024-07-19 | 94.155 | 94.550 | 93.670 | 93.760 | 87.016 | 1,093 |
| 2024-07-18 | 93.470 | 95.000 | 93.210 | 94.560 | 87.759 | 1,093 |
| 2024-07-17 | 92.283 | 94.157 | 91.510 | 93.824 | 87.076 | 1,060 |
| 2024-07-16 | 91.040 | 91.249 | 90.540 | 91.040 | 84.492 | 493 |
| 2024-07-15 | 91.920 | 91.920 | 90.390 | 90.390 | 83.889 | 1,851 |
| 2024-07-12 | 91.890 | 92.510 | 91.650 | 92.510 | 85.856 | 1,507 |
| 2024-07-11 | 90.147 | 91.610 | 89.870 | 91.610 | 85.021 | 426 |
| 2024-07-10 | 88.907 | 89.438 | 88.200 | 89.280 | 82.859 | 1,229 |
| 2024-07-09 | 88.493 | 88.708 | 88.375 | 88.510 | 82.144 | 1,624 |
| 2024-07-08 | 89.280 | 89.450 | 88.480 | 88.670 | 82.293 | 69 |
| 2024-07-05 | 88.815 | 89.110 | 88.530 | 89.110 | 82.701 | 1,884 |
| 2024-07-03 | 88.920 | 89.390 | 88.559 | 88.672 | 82.295 | 1,332 |
| 2024-07-02 | 89.730 | 89.730 | 88.825 | 88.931 | 82.535 | 714 |
| 2024-07-01 | 89.887 | 90.080 | 88.723 | 88.937 | 82.541 | 907 |
| 2024-06-28 | 89.932 | 90.050 | 89.102 | 89.355 | 82.928 | 1,415 |
| 2024-06-27 | 89.708 | 89.850 | 89.300 | 89.472 | 83.037 | 1,192 |
| 2024-06-26 | 89.089 | 89.089 | 88.630 | 89.016 | 82.613 | 1,504 |
| 2024-06-25 | 90.950 | 91.380 | 89.535 | 89.539 | 83.099 | 2,146 |
| 2024-06-24 | 90.470 | 91.680 | 90.290 | 91.410 | 84.836 | 342 |
| 2024-06-21 | 90.978 | 91.395 | 90.360 | 90.822 | 84.290 | 323 |
| 2024-06-20 | 91.100 | 91.100 | 90.080 | 90.380 | 83.880 | 2,909 |
| 2024-06-18 | 90.712 | 90.806 | 89.811 | 90.110 | 83.629 | 2,862 |
| 2024-06-17 | 90.660 | 90.892 | 90.345 | 90.892 | 84.354 | 461 |
| 2024-06-14 | 90.361 | 90.970 | 90.361 | 90.970 | 84.427 | 1,035 |
| 2024-06-13 | 91.260 | 91.425 | 90.188 | 91.170 | 84.613 | 1,174 |
| 2024-06-12 | 92.800 | 92.800 | 90.891 | 91.500 | 84.919 | 968 |
| 2024-06-11 | 91.610 | 92.071 | 91.255 | 91.739 | 85.141 | 893 |
| 2024-06-10 | 91.270 | 92.190 | 91.170 | 92.190 | 85.559 | 3,414 |
| 2024-06-07 | 91.015 | 92.050 | 90.850 | 91.890 | 85.281 | 1,963 |
| 2024-06-06 | 92.210 | 92.533 | 91.715 | 91.881 | 85.273 | 1,807 |
| 2024-06-05 | 93.490 | 93.490 | 92.440 | 92.470 | 85.819 | 148 |
| 2024-06-04 | 93.448 | 93.840 | 93.207 | 93.746 | 87.004 | 1,333 |
| 2024-06-03 | 94.580 | 94.942 | 93.870 | 94.000 | 87.239 | 1,488 |
| 2024-05-31 | 92.999 | 94.790 | 92.830 | 94.620 | 87.815 | 988 |
| 2024-05-30 | 92.000 | 92.618 | 91.500 | 92.410 | 85.764 | 556 |
| 2024-05-29 | 92.530 | 92.760 | 92.150 | 92.320 | 85.680 | 566 |
| 2024-05-28 | 94.400 | 94.897 | 93.645 | 93.645 | 86.910 | 1,099 |
| 2024-05-24 | 94.220 | 94.322 | 93.690 | 94.140 | 87.369 | 294 |
| 2024-05-23 | 95.715 | 95.910 | 94.625 | 94.670 | 87.861 | 361 |
| 2024-05-22 | 96.993 | 98.010 | 96.390 | 96.890 | 89.921 | 591 |
| 2024-05-21 | 96.613 | 97.147 | 96.035 | 96.300 | 89.374 | 366 |
| 2024-05-20 | 96.668 | 97.130 | 96.668 | 97.040 | 90.061 | 498 |
| 2024-05-17 | 97.150 | 97.150 | 96.420 | 96.773 | 89.813 | 362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.8875 USD |
| 2026-05-12 | 0.8875 USD |
| 2026-02-17 | 0.8875 USD |
| 2025-11-18 | 0.8500 USD |
| 2025-08-12 | 0.8500 USD |
| 2025-05-13 | 0.8500 USD |
| 2025-02-18 | 0.8500 USD |
| 2024-11-12 | 0.8300 USD |
| 2024-08-14 | 0.8300 USD |
| 2024-05-14 | 0.8300 USD |
| 2024-02-13 | 0.8300 USD |
| 2023-11-14 | 0.8100 USD |
| 2023-08-15 | 0.8100 USD |
| 2023-05-16 | 0.8100 USD |
| 2023-02-14 | 0.8100 USD |
| 2022-11-15 | 0.7900 USD |
| 2022-08-16 | 0.7900 USD |
| 2022-05-17 | 0.7900 USD |
| 2022-02-15 | 0.7900 USD |
| 2021-11-16 | 0.7750 USD |
| 2021-08-17 | 0.7750 USD |
| 2021-05-18 | 0.7750 USD |
| 2021-02-16 | 0.7750 USD |
| 2020-11-17 | 0.7650 USD |
| 2020-08-18 | 0.7650 USD |
| 2020-05-12 | 0.7650 USD |
| 2020-02-18 | 0.7650 USD |
| 2019-11-12 | 0.7400 USD |
| 2019-08-13 | 0.7400 USD |
| 2019-05-14 | 0.7400 USD |
| 2019-02-12 | 0.7400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.