Consolidated Edison Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 97.150 | 97.150 | 96.420 | 96.773 | 89.813 | 362 |
| 2024-05-16 | 96.860 | 97.135 | 96.730 | 97.120 | 90.135 | 250 |
| 2024-05-15 | 96.810 | 97.650 | 96.810 | 96.860 | 89.894 | 636 |
| 2024-05-14 | 97.460 | 97.460 | 96.050 | 96.100 | 89.188 | 414 |
| 2024-05-13 | 98.060 | 98.340 | 97.650 | 97.830 | 90.023 | 967 |
| 2024-05-10 | 97.970 | 98.500 | 97.780 | 98.120 | 90.290 | 384 |
| 2024-05-09 | 97.650 | 97.800 | 96.985 | 97.800 | 89.996 | 539 |
| 2024-05-08 | 96.855 | 98.060 | 96.570 | 97.970 | 90.152 | 1,198 |
| 2024-05-07 | 96.050 | 96.769 | 95.980 | 96.769 | 89.047 | 620 |
| 2024-05-03 | 96.028 | 96.600 | 95.426 | 95.430 | 87.815 | 488 |
| 2024-05-02 | 94.900 | 95.570 | 94.500 | 95.070 | 87.484 | 1,664 |
| 2024-05-01 | 93.920 | 94.990 | 93.920 | 94.880 | 87.309 | 3,114 |
| 2024-04-30 | 93.310 | 94.510 | 92.897 | 94.465 | 86.927 | 248 |
| 2024-04-29 | 93.700 | 94.184 | 93.340 | 93.950 | 86.453 | 660 |
| 2024-04-26 | 94.220 | 94.300 | 93.549 | 93.549 | 86.084 | 361 |
| 2024-04-25 | 93.371 | 94.206 | 93.124 | 94.206 | 86.689 | 892 |
| 2024-04-24 | 91.860 | 93.160 | 91.190 | 93.160 | 85.726 | 1,530 |
| 2024-04-23 | 92.710 | 93.380 | 92.200 | 93.100 | 85.671 | 394 |
| 2024-04-22 | 91.590 | 92.810 | 91.320 | 92.750 | 85.349 | 1,217 |
| 2024-04-19 | 91.459 | 92.450 | 90.970 | 92.020 | 84.677 | 953 |
| 2024-04-18 | 89.860 | 90.990 | 89.779 | 90.010 | 82.827 | 1,176 |
| 2024-04-17 | 87.730 | 89.531 | 87.730 | 89.470 | 82.331 | 3,323 |
| 2024-04-16 | 89.410 | 89.410 | 87.650 | 88.080 | 81.051 | 1,960 |
| 2024-04-15 | 89.730 | 90.150 | 88.860 | 89.508 | 82.366 | 1,290 |
| 2024-04-12 | 88.440 | 89.280 | 88.100 | 88.340 | 81.291 | 609 |
| 2024-04-11 | 89.570 | 89.570 | 88.137 | 89.140 | 82.027 | 382 |
| 2024-04-10 | 88.795 | 89.720 | 88.540 | 88.750 | 81.668 | 215 |
| 2024-04-09 | 90.660 | 91.000 | 90.474 | 90.530 | 83.306 | 923 |
| 2024-04-08 | 89.635 | 90.600 | 89.470 | 90.540 | 83.315 | 96 |
| 2024-04-05 | 89.605 | 89.992 | 88.949 | 89.400 | 82.266 | 1,559 |
| 2024-04-04 | 89.713 | 90.410 | 89.617 | 89.950 | 82.772 | 1,100 |
| 2024-04-03 | 90.188 | 90.765 | 90.050 | 90.050 | 82.864 | 1,051 |
| 2024-04-02 | 90.495 | 91.700 | 90.495 | 91.170 | 83.895 | 1,842 |
| 2024-03-28 | 90.167 | 90.580 | 89.780 | 90.580 | 83.352 | 1,252 |
| 2024-03-27 | 88.080 | 89.545 | 87.930 | 89.540 | 82.395 | 1,100 |
| 2024-03-26 | 88.312 | 88.509 | 87.230 | 87.230 | 80.269 | 930 |
| 2024-03-25 | 89.040 | 89.040 | 88.057 | 88.349 | 81.299 | 1,407 |
| 2024-03-22 | 89.340 | 89.340 | 88.490 | 88.610 | 81.539 | 2,899 |
| 2024-03-21 | 89.360 | 89.623 | 89.017 | 89.130 | 82.018 | 1,776 |
| 2024-03-20 | 89.822 | 90.110 | 89.140 | 89.140 | 82.027 | 659 |
| 2024-03-19 | 89.420 | 89.627 | 89.050 | 89.461 | 82.323 | 1,146 |
| 2024-03-18 | 89.150 | 89.300 | 88.434 | 88.850 | 81.760 | 1,524 |
| 2024-03-15 | 88.727 | 89.129 | 88.200 | 88.690 | 81.613 | 1,656 |
| 2024-03-14 | 88.945 | 89.550 | 88.230 | 88.230 | 81.190 | 2,096 |
| 2024-03-13 | 90.390 | 90.488 | 89.660 | 89.710 | 82.551 | 297 |
| 2024-03-12 | 90.669 | 90.830 | 89.940 | 90.140 | 82.947 | 163 |
| 2024-03-11 | 90.170 | 90.970 | 89.850 | 90.213 | 83.014 | 411 |
| 2024-03-08 | 89.537 | 90.290 | 89.320 | 90.050 | 82.864 | 391 |
| 2024-03-07 | 90.120 | 90.780 | 89.970 | 90.020 | 82.837 | 1,078 |
| 2024-03-06 | 89.690 | 90.110 | 88.990 | 89.700 | 82.542 | 74,227 |
| 2024-03-05 | 89.880 | 90.736 | 89.340 | 89.490 | 82.349 | 192 |
| 2024-03-04 | 86.570 | 88.610 | 86.560 | 88.463 | 81.403 | 542 |
| 2024-03-01 | 86.860 | 86.900 | 85.830 | 86.640 | 79.726 | 445 |
| 2024-02-29 | 87.095 | 87.517 | 86.580 | 87.340 | 80.371 | 552 |
| 2024-02-28 | 86.850 | 87.200 | 86.720 | 86.820 | 79.892 | 366 |
| 2024-02-27 | 86.490 | 87.088 | 86.230 | 86.740 | 79.818 | 510 |
| 2024-02-26 | 87.680 | 87.788 | 86.445 | 86.445 | 79.547 | 230 |
| 2024-02-23 | 88.090 | 88.740 | 87.800 | 88.130 | 81.098 | 1,793 |
| 2024-02-22 | 87.280 | 87.890 | 86.859 | 87.890 | 80.877 | 508 |
| 2024-02-21 | 88.546 | 88.780 | 88.140 | 88.690 | 81.613 | 252 |
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.