Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	98.720	98.870	98.005	98.500	85.925	49,265
2022-08-23	99.445	99.445	98.960	98.960	86.327	240
2022-08-22	100.29	100.48	99.570	99.575	86.863	1,291
2022-08-19	101.11	101.46	100.65	101.09	88.183	121
2022-08-18	100.99	101.21	100.99	101.21	88.289	46
2022-08-17	99.640	100.82	99.640	100.77	87.905	23,408
2022-08-16	99.340	100.19	99.340	100.19	87.400	65
2022-08-15	99.340	100.18	99.340	100.18	86.697	817
2022-08-12	98.960	99.390	98.960	99.390	86.018	5
2022-08-11	98.555	99.630	98.555	99.038	85.713	156
2022-08-10	99.255	99.255	98.650	98.650	85.378	67
2022-08-09	99.090	99.205	99.015	99.205	85.858	20
2022-08-08	97.720	98.625	97.720	98.625	85.356	60
2022-08-05	97.000	97.530	96.630	96.840	83.811	315
2022-08-04	97.850	97.850	97.850	97.850	84.685	1
2022-08-03	97.550	97.550	97.430	97.430	84.322	64
2022-08-02	99.069	99.070	98.545	98.545	85.287	30
2022-08-01	99.430	99.430	97.780	97.925	84.750	288
2022-07-29	99.320	99.720	99.192	99.630	86.226	410
2022-07-28	96.530	97.998	96.530	97.998	84.813	11
2022-07-22	91.290	91.920	91.290	91.920	79.553	12
2022-07-21	90.290	90.290	90.290	90.290	78.142	100
2022-07-19	92.490	92.680	92.490	92.680	80.211	1
2022-07-18	93.240	93.240	93.000	93.000	80.488	68
2022-07-15	93.370	93.500	92.700	92.940	80.436	141
2022-07-14	90.820	90.820	90.820	90.820	78.601	25
2022-07-13	93.270	93.270	92.640	92.669	80.201	84
2022-07-12	92.540	92.540	92.540	92.540	80.090	3
2022-07-11	91.490	92.530	91.490	91.900	79.536	304
2022-07-08	92.340	92.340	91.840	92.245	79.834	111
2022-07-07	93.730	93.730	92.580	92.580	80.124	21
2022-07-06	93.020	93.020	92.515	92.990	80.479	81
2022-07-05	97.200	97.270	91.240	91.350	79.060	436
2022-07-01	95.340	96.720	95.210	96.720	83.707	13
2022-06-30	94.180	95.900	94.180	95.900	82.997	722
2022-06-29	94.390	94.453	94.390	94.453	81.745	61
2022-06-28	93.980	94.676	93.980	94.450	81.743	120
2022-06-24	91.640	92.450	91.640	92.450	80.012	16
2022-06-21	86.880	88.103	86.880	87.880	76.057	4
2022-06-16	87.430	88.070	86.890	87.740	75.935	131
2022-06-15	87.528	87.528	87.476	87.476	75.707	57
2022-06-14	91.112	91.300	87.930	88.266	76.391	171
2022-06-13	94.240	94.240	92.490	92.490	80.046	77
2022-06-10	93.474	94.588	93.474	94.586	81.861	552
2022-06-09	96.645	96.645	96.180	96.180	83.240	244
2022-06-08	97.940	97.940	97.234	97.234	84.152	197
2022-06-07	97.720	97.863	97.085	97.863	84.696	382
2022-06-06	98.465	99.040	97.910	98.220	85.005	53
2022-06-01	99.330	99.390	97.790	97.800	84.642	73
2022-05-31	99.570	100.24	99.030	100.24	86.754	1,792
2022-05-27	99.283	100.54	99.283	100.20	86.719	8,528
2022-05-26	100.83	100.83	100.50	100.50	86.979	201
2022-05-25	100.49	100.60	100.33	100.45	86.935	97
2022-05-24	98.190	98.920	97.265	98.920	85.611	12
2022-05-23	97.530	98.550	97.090	97.750	84.599	110
2022-05-20	94.730	94.840	94.730	94.810	82.054	1
2022-05-19	94.130	94.130	93.880	93.880	81.249	119
2022-05-18	95.950	95.950	95.410	95.410	82.573	26
2022-05-17	93.340	95.410	93.340	95.410	82.573	24
2022-05-16	96.000	96.061	95.178	95.650	82.097	501

← NewerPage 18 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.