Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	95.755	95.755	95.580	95.580	84.114	7
2022-11-28	97.010	97.010	96.525	96.525	84.945	170
2022-11-25	97.030	97.450	97.030	97.225	85.561	50
2022-11-23	95.060	95.350	95.060	95.350	83.911	1
2022-11-22	95.600	95.600	94.150	94.150	82.855	7,548
2022-11-21	93.730	94.250	93.730	94.215	82.913	11
2022-11-18	91.660	92.542	91.660	92.542	81.440	506
2022-11-17	90.295	90.295	90.295	90.295	79.463	161
2022-11-16	91.267	92.410	91.267	91.510	80.532	124
2022-11-15	88.990	89.725	88.920	88.920	78.253	27
2022-11-14	89.515	90.885	89.515	90.315	78.785	32
2022-11-11	90.820	90.820	89.180	89.180	77.795	211
2022-11-10	89.790	90.453	88.956	89.699	78.247	504
2022-11-09	88.270	88.500	88.270	88.491	77.194	87
2022-11-08	88.150	89.070	88.150	88.620	77.307	157
2022-11-04	89.350	89.350	88.100	88.100	76.853	2
2022-11-03	88.210	88.820	88.210	88.820	77.481	6,351
2022-11-02	88.270	89.760	88.270	89.610	78.170	186
2022-11-01	88.057	88.140	87.390	88.140	76.888	82
2022-10-31	88.450	88.700	88.180	88.670	77.350	130
2022-10-28	87.250	88.145	87.060	87.851	76.636	326
2022-10-27	86.575	87.431	86.350	87.265	76.125	655
2022-10-26	86.380	86.380	85.705	86.249	75.238	97
2022-10-21	83.770	85.085	83.770	85.085	74.223	339
2022-10-20	84.350	84.350	84.350	84.350	73.582	1,918
2022-10-18	84.590	84.830	84.590	84.830	74.000	897
2022-10-17	83.030	84.329	83.030	83.705	73.019	878
2022-10-14	83.238	83.238	81.385	81.811	71.367	1,280
2022-10-13	80.415	80.415	80.415	80.415	70.149	70
2022-10-12	81.190	81.600	80.100	80.100	69.874	8,945
2022-10-11	81.160	82.050	81.160	82.050	71.575	31
2022-10-10	81.580	81.865	81.580	81.630	71.209	453
2022-10-07	83.730	84.000	82.970	83.023	72.424	8,763
2022-10-06	85.351	85.351	84.585	84.585	73.787	189
2022-10-05	87.869	87.869	85.870	86.040	75.056	462
2022-10-04	87.780	89.079	87.500	88.285	77.014	905
2022-10-03	87.500	88.860	87.380	88.445	77.154	1,872
2022-09-30	86.729	88.150	85.920	85.920	74.951	1,506
2022-09-29	89.858	89.858	88.551	88.551	77.246	1,024
2022-09-28	90.389	91.392	90.389	91.360	79.697	672
2022-09-27	93.557	93.622	90.886	90.886	79.284	11,846
2022-09-26	93.998	94.060	92.490	92.490	80.683	364
2022-09-23	95.350	95.871	94.840	95.190	83.038	1,364
2022-09-22	96.240	96.270	95.333	96.270	83.980	12,752
2022-09-21	97.370	98.816	97.370	98.339	85.785	7,486
2022-09-20	97.950	97.950	96.710	96.800	84.442	281
2022-09-16	98.080	98.110	97.255	97.790	85.306	633
2022-09-15	99.600	99.600	97.730	97.810	85.323	428
2022-09-14	98.780	100.70	98.780	100.70	87.841	324
2022-09-13	100.86	101.08	100.18	100.18	87.391	488
2022-09-12	101.07	102.10	101.07	101.90	88.891	1,059
2022-09-09	100.91	100.99	100.84	100.84	87.967	314
2022-09-08	100.90	101.18	100.90	101.18	88.263	59
2022-09-07	98.320	101.42	98.320	101.42	88.468	580
2022-09-06	98.770	99.060	98.220	98.220	85.681	26
2022-09-02	99.840	100.41	99.765	99.765	87.029	1,323
2022-09-01	98.149	99.550	98.090	99.105	86.453	468
2022-08-31	98.625	99.145	98.625	99.145	86.488	12
2022-08-30	99.235	99.235	99.070	99.070	86.423	120
2022-08-26	99.730	99.730	99.730	99.730	86.998	1

← NewerPage 17 of 21 · 1,212 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.