Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	94.815	94.815	94.705	94.705	81.286	100
2022-05-12	94.340	94.340	94.150	94.150	80.810	1
2022-05-11	92.915	95.310	92.915	95.310	81.806	30
2022-05-10	94.470	95.350	92.136	92.694	79.560	188
2022-05-09	93.390	94.637	92.885	94.630	81.222	445
2022-05-06	93.455	93.790	93.455	93.790	80.501	81
2022-05-05	93.730	93.730	92.350	93.380	80.149	91
2022-05-03	92.370	94.140	92.220	92.970	79.797	2
2022-04-29	93.522	93.522	93.522	93.522	80.271	16
2022-04-28	95.050	95.529	95.050	95.529	81.994	492
2022-04-27	94.665	96.020	94.665	96.020	82.415	11
2022-04-26	95.960	96.855	95.960	96.465	82.797	51
2022-04-25	96.218	96.218	94.630	94.630	81.222	373
2022-04-22	98.000	98.000	97.345	97.345	83.552	77
2022-04-21	98.120	98.600	98.120	98.600	84.629	101
2022-04-20	98.650	98.850	98.590	98.590	84.621	359
2022-04-19	97.440	97.500	97.440	97.460	83.651	111
2022-04-14	98.260	98.300	98.260	98.300	84.372	1
2022-04-13	97.790	98.020	97.790	98.020	84.132	55
2022-04-12	95.845	97.759	95.841	97.480	83.668	1,035
2022-04-11	97.140	97.650	96.800	96.820	83.102	11
2022-04-08	98.000	98.020	98.000	98.020	84.132	36
2022-04-07	97.790	97.955	97.648	97.780	83.926	173
2022-04-06	96.730	98.440	96.730	98.440	84.492	19
2022-04-05	95.500	96.950	95.500	96.760	83.050	245
2022-04-04	95.260	96.200	94.745	95.279	81.779	7
2022-04-01	94.315	95.200	94.315	95.200	81.711	303
2022-03-31	94.900	95.600	94.680	95.600	82.054	11
2022-03-30	93.640	93.945	93.640	93.816	80.523	165
2022-03-29	93.090	93.090	92.850	92.950	79.780	26
2022-03-28	92.260	93.140	91.973	93.050	79.866	315
2022-03-25	91.680	92.600	91.680	92.500	79.394	703
2022-03-24	89.960	91.350	89.940	90.960	78.072	827
2022-03-23	89.510	89.510	88.718	88.718	76.147	250
2022-03-22	89.235	89.235	88.540	89.030	76.415	206
2022-03-18	89.140	89.140	88.360	88.410	75.883	1
2022-03-17	90.050	90.280	90.050	90.210	77.428	13
2022-03-16	90.650	90.650	89.397	89.397	76.730	3
2022-03-15	90.205	90.250	89.780	90.250	77.463	1,003
2022-03-14	90.049	90.049	89.470	89.470	76.793	2
2022-03-11	89.910	90.330	89.840	90.330	77.531	54
2022-03-10	88.230	88.810	88.050	88.810	76.227	574
2022-03-08	89.960	90.650	88.910	88.910	76.312	446
2022-03-07	90.000	90.000	89.150	89.980	77.231	2
2022-03-03	87.400	87.410	87.170	87.380	74.999	33
2022-03-02	85.940	87.230	85.940	87.144	74.797	1,085
2022-03-01	86.182	86.885	84.510	84.578	72.594	154
2022-02-28	85.600	86.044	85.230	85.230	73.154	471
2022-02-25	84.280	84.935	83.310	83.310	71.506	188,103
2022-02-24	84.699	84.699	81.785	81.785	70.197	2,181
2022-02-23	85.350	85.350	84.890	85.200	73.128	4,682
2022-02-22	84.770	84.958	84.227	84.470	72.502	85,746
2022-02-18	81.820	84.760	81.820	83.648	71.796	631
2022-02-16	81.290	81.290	80.465	80.600	69.180	70
2022-02-15	82.620	82.620	81.944	82.030	70.407	17
2022-02-14	84.740	84.740	82.488	82.640	70.253	14
2022-02-11	84.080	84.560	84.080	84.424	71.769	331
2022-02-10	86.432	86.432	84.650	84.650	71.961	455
2022-02-08	87.290	87.290	86.420	86.570	73.594	1
2022-02-07	86.580	86.580	85.880	86.500	73.534	1

← NewerPage 19 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.