Consolidated Edison Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	87.590	88.565	87.270	87.999	80.977	1,276
2024-02-16	87.645	88.284	86.759	87.670	80.674	621
2024-02-15	87.750	88.170	87.250	88.140	81.107	545
2024-02-14	86.600	87.410	86.600	86.830	79.901	1,366
2024-02-13	87.735	88.700	86.090	86.350	79.460	1,969
2024-02-12	89.075	89.482	88.520	89.440	81.539	1,256
2024-02-09	88.557	89.018	88.330	88.670	80.837	1,704
2024-02-08	88.970	89.140	88.120	88.330	80.527	713
2024-02-07	90.000	90.330	89.230	89.390	81.494	2,095
2024-02-06	89.322	90.190	89.200	90.090	82.132	187
2024-02-05	90.230	90.310	89.780	90.180	82.214	2,943
2024-02-02	92.160	92.190	90.290	91.260	83.198	817
2024-02-01	90.390	92.410	90.020	92.200	84.055	1,995
2024-01-31	91.420	91.655	90.950	91.110	83.062	521
2024-01-30	90.300	91.020	90.070	91.020	82.980	726
2024-01-29	89.891	90.620	89.665	90.540	82.542	1,972
2024-01-26	89.760	90.020	89.492	89.730	81.804	3,202
2024-01-25	89.010	89.680	88.505	89.442	81.541	2,915
2024-01-24	89.472	89.900	88.510	88.570	80.746	616
2024-01-23	89.000	89.470	88.540	89.010	81.147	1,312
2024-01-22	89.710	90.320	88.840	88.970	81.111	403
2024-01-19	89.350	89.690	88.890	89.690	81.767	471
2024-01-18	90.440	90.440	89.050	89.160	81.284	1,888
2024-01-17	91.250	92.314	89.960	90.370	82.387	3,090
2024-01-16	91.530	92.490	91.053	92.230	84.083	1,771
2024-01-12	91.880	91.949	91.324	91.610	83.518	1,723
2024-01-11	94.190	94.190	91.382	91.490	83.408	1,568
2024-01-10	93.700	94.350	93.350	94.350	86.015	15,005
2024-01-09	93.544	93.893	93.220	93.770	85.487	1,395
2024-01-08	93.255	93.255	93.165	93.165	84.935	153
2024-01-05	93.488	93.488	93.080	93.080	84.858	488
2024-01-04	93.633	94.000	93.444	93.761	85.478	722
2024-01-03	92.621	93.010	92.210	92.520	84.347	350
2024-01-02	90.550	92.390	90.440	92.369	84.210	1,644
2023-12-29	90.360	90.670	90.090	90.240	82.269	98
2023-12-28	90.279	90.580	89.500	90.400	82.414	319
2023-12-27	90.063	90.075	89.865	89.951	82.005	1,011
2023-12-22	89.700	90.530	89.700	89.890	81.949	37
2023-12-21	89.570	90.120	88.640	88.890	81.038	25,325
2023-12-20	90.330	90.490	89.820	90.360	82.378	355
2023-12-19	90.255	90.430	89.890	90.130	82.168	751
2023-12-18	90.050	90.418	89.850	89.940	81.995	361
2023-12-15	91.115	91.260	90.200	90.200	82.232	2,122
2023-12-14	94.550	94.550	92.340	92.740	84.548	402
2023-12-13	91.775	92.850	91.620	92.690	84.502	69
2023-12-12	91.830	92.130	91.335	91.670	83.572	1,193
2023-12-11	91.250	91.680	90.960	91.410	83.335	149
2023-12-08	92.440	92.620	90.920	91.580	83.490	69,899
2023-12-07	91.760	93.050	91.340	92.680	84.493	525
2023-12-06	91.576	91.670	90.750	90.910	82.879	983
2023-12-05	92.250	92.250	91.060	91.060	83.016	177
2023-12-04	91.060	92.720	90.790	92.360	84.201	48
2023-12-01	90.506	91.280	89.900	91.160	83.107	1,055
2023-11-30	90.125	90.420	89.460	90.230	82.259	254
2023-11-29	90.990	91.240	89.930	90.100	82.141	29
2023-11-28	90.520	91.400	90.520	91.140	83.089	65
2023-11-27	91.040	91.040	90.190	90.770	82.752	109
2023-11-24	90.670	90.890	90.180	90.890	82.861	3,799
2023-11-22	90.290	90.880	90.060	90.060	82.104	2,120
2023-11-21	91.010	91.210	90.270	90.470	82.478	1,545

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.