Consolidated Edison Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 76.350 | 76.520 | 75.770 | 75.770 | 63.776 | 162 |
| 2021-10-28 | 76.420 | 76.470 | 76.420 | 76.470 | 64.365 | 1 |
| 2021-10-27 | 76.620 | 76.620 | 75.830 | 76.081 | 64.037 | 82 |
| 2021-10-26 | 76.030 | 76.540 | 76.030 | 76.475 | 64.369 | 7 |
| 2021-10-25 | 75.900 | 76.200 | 75.800 | 76.200 | 64.138 | 52 |
| 2021-10-22 | 75.730 | 76.230 | 75.730 | 76.230 | 64.163 | 44 |
| 2021-10-21 | 75.560 | 75.620 | 75.560 | 75.620 | 63.650 | 1 |
| 2021-10-20 | 74.655 | 75.532 | 74.655 | 75.480 | 63.532 | 310 |
| 2021-10-19 | 73.380 | 73.690 | 73.220 | 73.520 | 61.882 | 249 |
| 2021-10-18 | 73.100 | 73.200 | 72.505 | 72.870 | 61.335 | 165 |
| 2021-10-15 | 75.600 | 75.600 | 74.548 | 75.100 | 63.212 | 72 |
← NewerPage 21 of 21 · 1,211 trading days
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.