Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	109.61	114.90	109.61	111.93	111.02	120
2026-07-24	114.00	114.47	112.34	112.95	112.03	17
2026-07-23	115.49	115.49	109.67	112.35	111.44	26
2026-07-22	110.67	113.85	109.95	111.68	110.77	65
2026-07-21	112.01	112.68	107.46	109.78	108.89	71
2026-07-20	111.71	116.30	110.79	110.79	109.89	26
2026-07-17	112.42	115.04	110.00	111.60	110.69	506
2026-07-16	111.68	112.31	107.50	111.54	110.63	122
2026-07-15	114.83	114.83	110.96	110.96	110.06	50
2026-07-14	113.17	114.79	107.65	111.39	110.48	26
2026-07-13	108.26	115.97	108.26	111.88	110.97	39
2026-07-10	109.44	112.17	109.44	110.68	109.78	73
2026-07-09	112.09	116.00	110.74	110.96	110.06	25
2026-07-08	116.00	116.00	109.73	112.68	111.77	176
2026-07-07	111.94	115.26	111.94	113.02	112.10	1,517
2026-07-06	114.99	116.23	110.42	112.29	111.38	95
2026-07-02	111.59	113.75	109.85	113.52	112.60	114
2026-07-01	109.75	112.26	109.75	110.98	110.08	640
2026-06-30	112.50	113.00	107.79	111.86	110.95	94
2026-06-29	112.00	112.35	111.39	111.64	110.73	58
2026-06-26	111.63	114.00	110.10	111.75	110.84	133
2026-06-25	106.90	111.69	105.85	110.56	109.66	34
2026-06-24	109.39	110.05	105.01	110.04	109.14	983
2026-06-23	106.86	108.97	106.86	108.37	107.49	439
2026-06-22	105.75	108.04	105.66	107.40	106.53	45
2026-06-18	106.52	108.34	106.00	106.96	106.09	15
2026-06-17	109.00	109.00	106.80	106.93	106.06	623
2026-06-16	105.01	109.22	105.01	108.36	107.48	36
2026-06-15	108.45	110.29	104.51	108.07	107.19	348
2026-06-12	105.96	110.70	105.96	107.40	106.53	653
2026-06-11	104.99	110.17	104.99	108.06	107.18	59
2026-06-10	108.30	109.01	105.36	107.64	106.76	52
2026-06-09	103.51	107.55	101.08	106.62	105.75	26
2026-06-08	103.51	107.00	103.51	104.68	103.83	72
2026-06-05	104.77	106.88	102.50	106.69	105.82	112
2026-06-04	104.14	105.69	102.90	103.89	103.04	16
2026-06-03	106.98	106.98	103.75	104.75	103.90	57
2026-06-02	105.00	107.38	101.54	104.33	103.48	355
2026-06-01	105.50	108.74	103.54	104.31	103.46	12,291
2026-05-29	106.00	108.27	104.04	105.39	104.53	172
2026-05-28	109.25	109.35	105.45	107.00	106.13	1,092
2026-05-27	104.41	109.09	103.91	108.66	107.78	41
2026-05-26	105.06	109.72	105.06	108.21	107.33	62
2026-05-22	109.00	109.00	106.30	108.18	107.30	25
2026-05-21	103.85	108.81	103.85	106.92	106.05	143
2026-05-20	109.00	109.00	105.92	106.51	105.64	140
2026-05-19	107.50	108.65	103.73	107.76	106.88	66
2026-05-18	102.50	108.40	102.50	105.92	105.06	219
2026-05-15	107.67	107.95	105.66	105.66	104.80	261
2026-05-14	105.55	107.00	105.48	106.96	106.09	72
2026-05-13	106.00	107.98	103.48	106.07	105.21	11
2026-05-12	106.21	107.85	102.94	107.04	106.17	158
2026-05-11	106.31	107.96	102.52	107.09	105.34	2,199
2026-05-08	106.38	108.00	104.65	105.73	104.00	66
2026-05-07	106.23	107.04	104.18	106.39	104.65	385
2026-05-06	108.00	111.67	107.11	107.26	105.51	177
2026-05-05	108.00	110.57	108.00	110.15	108.35	32
2026-05-01	110.96	112.57	110.59	111.09	109.27	53
2026-04-30	109.02	111.00	108.00	110.15	108.35	54
2026-04-29	107.25	110.15	107.25	109.38	107.59	42

← NewerPage 2 of 21 · 1,207 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.