Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	90.525	90.825	90.510	90.613	81.851	1,444
2023-08-23	89.172	89.172	89.053	89.053	80.442	1,199
2023-08-21	89.170	89.170	88.105	88.105	79.585	31
2023-08-18	88.425	89.319	88.425	89.246	80.616	129
2023-08-17	89.281	89.330	89.262	89.330	80.692	1,942
2023-08-16	88.020	88.870	88.020	88.870	80.276	52
2023-08-15	88.473	88.473	87.582	87.582	79.113	244
2023-08-14	90.760	90.760	89.680	89.680	80.276	21
2023-08-11	90.496	90.863	90.400	90.515	81.024	162
2023-08-10	91.526	91.560	90.835	90.835	81.310	282
2023-08-09	91.190	91.810	91.190	91.810	82.183	19
2023-08-08	90.665	90.665	90.535	90.535	81.042	204
2023-08-07	89.940	91.240	89.940	90.892	81.361	824
2023-08-04	91.000	92.179	91.000	92.179	82.513	146
2023-08-03	91.530	91.592	90.358	91.060	81.512	1,679
2023-08-02	93.606	93.606	93.535	93.535	83.727	75
2023-08-01	95.000	95.020	94.000	94.000	84.143	4,391
2023-07-31	95.917	95.940	94.606	94.895	84.944	5,002
2023-07-28	96.335	96.385	95.835	95.835	85.786	871
2023-07-27	97.119	97.392	95.769	95.800	85.755	444
2023-07-26	98.084	98.778	97.625	97.625	87.388	574
2023-07-25	96.990	97.873	96.754	97.800	87.545	728
2023-07-24	97.665	97.665	97.180	97.180	86.990	443
2023-07-21	96.910	97.715	96.910	97.070	86.891	1,911
2023-07-20	93.534	94.217	93.255	94.115	84.246	3,273
2023-07-19	93.166	93.685	92.777	92.875	83.136	1,907
2023-07-18	93.086	93.134	92.550	92.733	83.009	3,599
2023-07-17	92.638	92.708	92.323	92.708	82.987	299
2023-07-14	93.650	93.650	92.735	93.215	83.441	1,925
2023-07-13	92.767	93.770	92.383	93.770	83.937	73,795
2023-07-12	92.915	93.272	92.330	93.266	83.486	2,201
2023-07-11	91.539	91.870	91.455	91.870	82.237	970
2023-07-10	91.810	91.904	91.253	91.652	82.041	1,001
2023-07-07	91.800	92.628	91.480	92.335	82.653	2,144
2023-07-06	92.310	92.500	91.900	92.500	82.801	679
2023-07-05	90.750	93.135	90.750	93.135	83.369	743
2023-07-03	90.020	91.050	90.000	91.050	81.503	2,974
2023-06-30	89.820	90.179	89.535	89.910	80.482	2,962
2023-06-29	89.721	90.073	89.531	90.073	80.628	796
2023-06-28	90.963	91.141	90.262	90.340	80.867	1,045
2023-06-27	92.142	92.257	91.754	91.940	82.299	2,602
2023-06-26	90.622	91.000	90.440	90.910	81.377	1,064
2023-06-23	91.831	92.250	90.878	90.878	81.349	2,900
2023-06-22	91.920	93.171	91.920	92.008	82.361	75,421
2023-06-21	91.725	92.500	91.055	92.500	82.800	774
2023-06-20	92.937	93.217	92.547	92.900	83.159	4,500
2023-06-19	93.380	93.380	93.380	93.380	83.588	273
2023-06-16	93.573	94.015	93.573	93.660	83.839	5,082
2023-06-15	92.910	93.555	92.594	92.830	83.096	4,649
2023-06-14	92.310	93.372	92.294	92.294	82.616	2,287
2023-06-13	92.190	92.408	91.640	92.408	82.718	484
2023-06-12	93.700	93.700	92.141	92.141	82.479	368
2023-06-09	94.000	94.000	93.710	93.710	83.884	160
2023-06-08	92.540	93.900	92.540	93.900	84.054	1,908
2023-06-07	92.420	93.400	91.685	93.400	83.606	2,309
2023-06-06	93.490	93.490	92.474	92.745	83.020	435
2023-06-05	92.050	93.704	91.820	92.952	83.205	387
2023-06-02	90.850	92.544	90.850	92.241	82.569	681
2023-06-01	93.710	93.710	91.767	92.135	82.474	2,894
2023-05-31	92.677	93.578	92.576	93.578	83.766	3,730

← NewerPage 14 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.