Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	92.677	93.578	92.576	93.578	83.766	3,730
2023-05-30	92.580	93.220	92.442	92.883	83.144	1,647
2023-05-26	93.130	93.130	92.550	92.550	82.845	946
2023-05-25	93.250	93.280	92.675	93.100	83.338	731
2023-05-24	94.190	94.190	93.685	93.685	83.861	3,224
2023-05-23	94.300	94.700	94.191	94.225	84.345	1,898
2023-05-22	95.350	95.810	94.580	94.770	84.833	8,092
2023-05-19	95.850	96.099	95.150	95.180	85.200	326
2023-05-18	95.475	95.475	95.048	95.048	85.081	157
2023-05-17	96.475	96.494	95.986	96.045	85.974	1,236
2023-05-16	97.380	97.708	96.612	96.760	86.614	2,420
2023-05-15	99.840	99.840	97.814	98.543	87.484	2,385
2023-05-12	99.450	99.450	98.960	99.422	88.265	16,210
2023-05-11	99.440	99.550	98.710	99.211	88.078	885
2023-05-10	99.340	99.511	98.660	98.722	87.644	187
2023-05-09	99.020	99.150	98.542	98.619	87.552	858
2023-05-05	99.338	100.15	99.338	99.379	88.227	214
2023-05-04	98.450	98.788	97.890	98.668	87.596	551
2023-05-03	99.030	99.390	98.341	99.320	88.175	135
2023-05-02	99.020	99.155	98.185	98.550	87.491	1,289
2023-04-28	99.080	99.080	98.480	98.480	87.429	870
2023-04-27	98.950	98.950	98.513	98.535	87.478	4,044
2023-04-26	99.290	99.890	99.070	99.070	87.953	16
2023-04-25	100.00	100.76	100.00	100.66	89.364	2,251
2023-04-24	99.430	99.810	98.680	99.810	88.610	384
2023-04-21	99.560	99.560	98.775	98.780	87.695	2,963
2023-04-20	98.530	98.620	98.375	98.512	87.457	1,005
2023-04-19	97.780	98.747	97.780	98.170	87.154	1,145
2023-04-18	97.800	97.800	97.800	97.800	86.825	1,019
2023-04-17	97.100	97.274	97.100	97.274	86.358	4,986
2023-04-14	97.220	97.650	96.820	96.820	85.955	959
2023-04-13	98.150	98.250	96.935	97.960	86.967	1,059
2023-04-12	99.100	99.355	98.875	98.875	87.779	980
2023-04-11	99.160	99.518	98.802	99.518	88.350	1,212
2023-04-06	99.210	99.210	97.817	97.901	86.915	435
2023-04-05	97.065	97.996	97.065	97.996	87.000	91
2023-04-04	95.250	96.231	95.250	95.900	85.138	5,423
2023-04-03	95.450	95.500	94.450	95.321	84.624	2,075
2023-03-31	94.820	95.441	94.740	95.305	84.610	2,724
2023-03-30	95.552	95.552	95.276	95.535	84.814	6,914
2023-03-29	95.309	95.562	95.090	95.090	84.419	419
2023-03-28	94.895	95.646	94.878	95.520	84.801	1,590
2023-03-27	95.600	95.600	94.790	95.255	84.566	1,729
2023-03-24	92.253	94.182	92.141	94.180	83.612	1,558
2023-03-23	92.100	92.833	91.102	92.833	82.415	5,818
2023-03-22	93.290	93.968	93.103	93.968	83.423	139,193
2023-03-21	96.360	96.360	92.408	93.230	82.768	1,100
2023-03-20	95.880	97.120	95.880	96.740	85.884	3,255
2023-03-17	95.930	96.214	95.077	95.407	84.701	13,210
2023-03-16	95.478	97.170	95.311	96.490	85.662	2,349
2023-03-15	94.364	95.239	94.364	95.220	84.535	1,641
2023-03-14	93.467	94.445	93.467	94.420	83.825	1,527
2023-03-13	91.650	95.655	91.150	93.010	82.573	142,088
2023-03-10	91.949	91.949	90.350	90.350	80.211	739
2023-03-09	92.190	92.819	91.716	92.819	82.403	141,318
2023-03-08	90.660	91.863	90.600	91.692	81.403	139,700
2023-03-07	92.535	92.570	90.490	90.490	80.336	1,619
2023-03-06	91.032	91.710	91.027	91.600	81.321	4,610
2023-03-03	89.762	90.262	88.955	90.262	80.133	6,352
2023-03-02	87.896	88.609	87.611	88.609	78.666	499

← NewerPage 15 of 21 · 1,208 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.