Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	89.598	90.507	89.583	90.500	80.344	2,250
2023-02-27	91.260	92.287	91.260	91.500	81.232	11,625
2023-02-24	91.000	91.086	90.309	90.640	80.469	660
2023-02-23	92.590	92.788	92.541	92.541	82.156	297
2023-02-22	92.630	93.295	92.599	93.251	82.786	1,161
2023-02-21	92.731	93.105	92.471	92.515	82.133	905
2023-02-17	91.655	92.477	91.528	92.355	81.991	855
2023-02-16	90.440	90.480	89.545	90.439	80.291	674
2023-02-15	90.735	90.948	90.629	90.948	80.742	253
2023-02-14	91.608	92.161	91.335	91.369	81.116	733
2023-02-13	92.700	92.837	92.360	92.810	81.676	482
2023-02-10	90.460	91.760	90.460	91.760	80.752	285
2023-02-09	92.174	92.174	91.090	91.099	80.170	362
2023-02-08	92.350	92.555	91.660	91.660	80.664	8,406
2023-02-07	93.295	93.295	92.837	92.950	81.799	171
2023-02-06	92.620	93.125	92.470	92.500	81.403	501
2023-02-03	94.605	94.620	92.201	92.955	81.804	1,746
2023-02-02	94.624	96.084	94.624	95.300	83.867	1,321
2023-02-01	94.970	95.550	94.970	95.030	83.630	909
2023-01-31	94.000	94.440	94.000	94.420	83.093	370
2023-01-30	94.930	95.570	94.930	95.540	84.079	496
2023-01-27	94.950	94.950	94.885	94.885	83.502	757
2023-01-26	94.230	94.730	94.140	94.730	83.366	206
2023-01-25	93.530	94.015	93.370	94.015	82.737	2,285
2023-01-24	92.880	94.005	92.880	94.005	82.728	416
2023-01-23	93.067	94.305	93.067	94.300	82.987	370
2023-01-20	92.160	92.799	92.160	92.799	81.666	430
2023-01-19	92.707	92.707	92.485	92.485	81.390	369
2023-01-18	95.370	95.370	93.329	93.529	82.309	238
2023-01-17	96.570	96.850	95.450	95.600	84.131	5,506
2023-01-13	96.980	96.980	96.180	96.710	85.108	284
2023-01-12	98.970	99.020	98.325	98.570	86.745	896
2023-01-11	98.696	98.895	98.680	98.895	87.031	711
2023-01-10	97.640	97.640	97.342	97.560	85.856	85
2023-01-09	96.900	97.180	96.900	97.180	85.522	3
2023-01-06	96.815	97.936	96.560	97.800	86.068	284
2023-01-05	96.163	96.250	95.082	95.082	83.675	138
2023-01-04	96.680	97.157	96.170	96.270	84.721	1,680
2023-01-03	95.895	95.980	94.200	94.200	82.899	50
2022-12-30	96.600	96.600	95.710	95.710	84.228	2,122
2022-12-29	96.830	96.882	96.785	96.882	85.260	58
2022-12-28	96.768	96.768	96.596	96.596	85.008	326
2022-12-23	95.431	95.854	95.431	95.850	84.351	683
2022-12-22	94.996	94.996	93.941	93.941	82.671	222
2022-12-21	94.918	95.564	94.918	95.564	84.099	100
2022-12-20	94.820	94.820	94.189	94.189	82.890	201
2022-12-19	95.540	95.540	95.469	95.500	84.043	500
2022-12-16	96.130	96.139	94.433	94.750	83.383	573
2022-12-15	98.170	98.170	97.422	97.422	85.735	111
2022-12-14	99.490	99.758	99.182	99.350	87.432	350
2022-12-13	99.570	99.640	98.241	98.241	86.455	640
2022-12-09	97.393	97.415	97.091	97.200	85.539	472
2022-12-08	96.580	97.090	96.580	96.964	85.332	404
2022-12-07	97.890	98.170	97.890	97.970	86.217	418
2022-12-06	97.500	97.810	96.860	96.860	85.240	51
2022-12-05	96.519	96.975	96.519	96.975	85.341	282
2022-12-02	97.260	97.260	96.779	97.091	85.444	234
2022-12-01	99.123	99.123	98.108	98.108	86.339	431
2022-11-30	96.640	96.640	96.245	96.245	84.699	163
2022-11-29	95.755	95.755	95.580	95.580	84.114	7

← NewerPage 16 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.