Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	86.780	86.780	85.367	86.410	73.458	79
2022-02-03	87.050	87.450	86.855	87.270	74.189	314
2022-02-01	86.398	86.705	85.460	86.200	73.279	218
2022-01-31	84.510	86.320	84.510	85.880	73.007	8
2022-01-28	82.860	84.030	82.750	84.030	71.434	77
2022-01-27	82.080	83.260	82.080	82.290	69.955	334
2022-01-26	81.859	82.230	81.350	81.510	69.292	786
2022-01-25	81.480	81.910	81.480	81.729	69.478	201
2022-01-24	82.850	82.960	81.230	81.230	69.054	57
2022-01-21	83.170	83.280	82.800	82.950	70.516	1
2022-01-20	81.890	82.250	81.890	82.210	69.887	33
2022-01-19	81.941	82.200	81.870	81.870	69.598	311
2022-01-18	82.770	82.940	81.700	81.700	69.454	103
2022-01-14	83.250	83.250	83.080	83.080	70.627	3
2022-01-13	83.150	84.020	83.150	83.970	71.383	28
2022-01-12	83.310	83.310	82.550	82.940	70.508	596
2022-01-11	85.420	85.420	82.120	82.990	70.550	791
2022-01-10	86.120	86.150	84.880	85.319	72.530	26
2022-01-07	85.520	85.710	85.520	85.620	72.786	6
2022-01-04	85.330	85.760	84.763	85.060	72.310	237
2021-12-31	85.040	85.040	84.890	85.040	72.293	1
2021-12-30	85.240	85.540	84.819	84.905	72.178	33
2021-12-29	84.570	84.920	84.500	84.920	72.191	51
2021-12-23	84.090	84.090	84.040	84.040	71.443	1
2021-12-22	83.270	83.930	83.270	83.732	71.181	33
2021-12-21	83.270	83.810	83.270	83.810	71.247	9
2021-12-20	83.230	83.745	82.760	83.642	71.105	98
2021-12-17	84.970	84.970	84.293	84.530	71.859	3,671
2021-12-16	84.760	85.157	84.190	85.040	72.293	20
2021-12-15	82.970	84.330	82.970	84.330	71.689	1
2021-12-14	83.510	83.530	83.500	83.500	70.984	21
2021-12-13	83.000	83.710	82.010	83.490	70.975	14
2021-12-10	81.950	82.660	81.950	82.602	70.220	28
2021-12-09	81.650	81.924	81.650	81.924	69.644	26
2021-12-08	81.986	82.078	81.057	81.057	68.907	252
2021-12-07	81.460	81.560	81.210	81.360	69.165	65
2021-12-06	81.190	82.040	81.070	82.040	69.743	253
2021-12-03	79.520	80.260	79.520	80.260	68.229	2
2021-12-02	78.610	79.150	77.750	79.150	67.286	1
2021-12-01	79.419	79.419	78.780	78.780	66.971	53
2021-11-30	79.650	79.730	79.370	79.590	67.660	76
2021-11-29	79.240	80.370	78.740	80.370	68.323	86
2021-11-26	78.150	79.470	78.150	78.950	67.116	63
2021-11-24	79.210	79.210	78.972	78.972	67.135	120
2021-11-23	79.560	79.560	79.230	79.230	67.354	2
2021-11-22	78.400	79.000	77.960	78.610	66.827	122
2021-11-19	77.670	77.993	77.670	77.880	66.206	150
2021-11-18	77.510	77.510	76.730	76.730	65.229	465
2021-11-17	77.520	77.520	76.890	76.890	65.365	371,240
2021-11-16	78.230	78.230	77.560	77.610	65.977	1
2021-11-15	77.340	78.430	77.340	78.430	66.015	6
2021-11-11	78.007	78.007	77.220	77.650	65.358	1,195
2021-11-10	78.350	78.350	77.360	77.837	65.516	99
2021-11-09	77.440	77.440	77.300	77.390	65.140	6
2021-11-08	78.000	78.030	76.860	77.150	64.938	23
2021-11-05	78.240	78.570	77.350	78.130	65.762	88
2021-11-04	76.855	76.855	75.800	75.840	63.835	18
2021-11-03	76.040	76.692	76.040	76.692	64.552	201
2021-11-02	75.920	76.598	75.920	76.598	64.473	13
2021-11-01	75.320	76.280	75.320	76.280	64.205	11

← NewerPage 20 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.