Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	90.700	91.120	89.940	90.930	82.898	680
2023-11-17	91.440	91.980	90.950	91.310	83.244	369
2023-11-16	91.350	92.030	90.880	91.460	83.381	299
2023-11-15	90.500	91.490	90.358	90.590	82.588	8,994
2023-11-14	89.243	90.170	88.670	89.730	81.804	668
2023-11-13	89.185	89.410	88.000	88.300	79.761	511
2023-11-10	89.510	89.870	88.970	89.210	80.583	244
2023-11-09	89.245	89.310	89.245	89.310	80.674	209
2023-11-08	88.266	88.714	88.266	88.567	80.003	36
2023-11-07	90.750	90.750	89.700	89.818	81.132	375
2023-11-06	90.070	90.870	90.070	90.429	81.685	45,054
2023-11-03	91.990	93.225	90.440	90.440	81.695	1,495
2023-11-02	89.842	90.585	88.850	90.435	81.690	907
2023-11-01	87.830	89.230	87.244	88.860	80.267	7,257
2023-10-31	87.370	87.910	87.173	87.760	79.274	144
2023-10-30	87.540	87.960	86.952	87.480	79.021	493
2023-10-27	88.160	89.305	87.400	87.480	79.021	693
2023-10-26	88.670	90.020	88.520	89.360	80.719	644
2023-10-25	87.870	88.490	87.450	88.192	79.664	286
2023-10-24	87.725	88.181	87.230	88.160	79.635	771
2023-10-23	86.410	87.620	85.740	87.140	78.714	227
2023-10-20	88.310	88.670	87.215	87.215	78.781	714
2023-10-19	89.190	89.190	87.590	87.980	79.472	2,144
2023-10-18	88.520	89.070	88.012	88.540	79.978	869
2023-10-17	88.520	89.470	88.130	88.130	79.608	591
2023-10-16	85.480	88.730	84.490	88.570	80.005	274,404
2023-10-13	88.240	88.890	87.370	88.070	79.554	1,063
2023-10-12	88.290	88.500	86.710	86.710	78.325	376
2023-10-11	88.520	88.530	87.340	88.070	79.554	366
2023-10-10	87.740	88.178	87.290	88.070	79.554	1,550
2023-10-09	86.620	87.298	86.040	87.298	78.856	1,245
2023-10-06	83.166	85.670	82.830	85.670	77.386	1,308
2023-10-05	84.149	84.149	83.225	83.954	75.835	667
2023-10-04	83.184	83.378	82.828	83.127	75.089	130
2023-10-03	81.030	83.019	80.737	83.019	74.991	418
2023-10-02	85.020	85.260	81.515	81.515	73.633	360
2023-09-29	86.240	86.649	85.476	85.476	77.211	2,720
2023-09-28	87.250	87.250	85.030	85.195	76.957	1,059
2023-09-27	87.595	87.991	86.904	87.830	79.337	5,901
2023-09-26	90.040	90.136	89.055	89.055	80.443	1,303
2023-09-25	90.380	90.380	89.860	89.970	81.270	1,059
2023-09-22	90.272	91.164	90.271	91.164	82.349	879
2023-09-21	90.761	91.670	90.756	91.670	82.806	308
2023-09-20	91.051	91.978	91.051	91.978	83.083	2,835
2023-09-19	91.580	91.611	91.580	91.611	82.753	1,005
2023-09-18	91.076	91.629	91.055	91.629	82.768	148
2023-09-15	92.380	92.842	91.971	92.130	83.221	140,023
2023-09-14	91.890	92.072	91.563	92.072	83.169	954
2023-09-13	90.385	91.056	90.385	91.056	82.251	490
2023-09-12	89.710	89.860	88.800	89.785	81.103	705
2023-09-11	89.618	89.618	89.615	89.615	80.949	33
2023-09-08	88.291	89.426	88.262	89.055	80.443	103
2023-09-07	87.759	89.145	87.738	88.394	79.846	571
2023-09-06	86.320	86.741	86.320	86.701	78.317	612
2023-09-05	88.250	88.250	86.370	86.370	78.018	98
2023-09-01	89.314	89.314	87.760	87.760	79.274	315
2023-08-31	90.020	90.156	89.370	89.370	80.728	256
2023-08-30	90.020	90.302	89.870	89.870	81.180	110
2023-08-29	89.711	89.895	89.476	89.476	80.824	625
2023-08-25	89.726	90.245	89.565	90.074	81.364	697

← NewerPage 13 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.