Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	112.26	112.26	108.32	109.43	107.64	62
2026-04-27	109.06	110.49	105.78	109.44	107.65	60
2026-04-24	107.25	110.10	107.25	109.11	107.32	63
2026-04-23	107.25	110.16	107.25	109.81	108.01	190
2026-04-22	110.88	110.88	104.73	108.36	106.59	55
2026-04-21	109.02	112.39	108.35	108.53	106.75	11
2026-04-20	110.99	111.48	107.25	110.29	108.49	241
2026-04-17	110.40	112.12	108.16	109.60	107.81	23
2026-04-16	109.26	112.28	108.01	109.97	108.17	71
2026-04-15	111.66	113.00	109.90	110.79	108.98	41
2026-04-14	115.15	115.15	110.01	111.36	109.54	144
2026-04-13	111.25	114.99	109.00	111.40	109.58	137
2026-04-10	112.25	117.34	112.25	114.13	112.26	29
2026-04-09	111.90	115.61	111.90	115.13	113.25	181
2026-04-08	112.00	112.98	111.49	112.64	110.80	217
2026-04-07	118.08	118.08	111.07	114.88	113.00	58
2026-04-02	114.57	116.00	111.25	115.61	113.72	147
2026-04-01	113.85	114.83	109.44	113.85	111.99	1,238
2026-03-31	114.83	115.07	109.01	112.36	110.52	91
2026-03-30	110.90	114.83	109.01	113.87	112.01	154
2026-03-27	109.19	114.00	109.02	111.64	109.81	75
2026-03-26	110.44	112.01	109.19	111.10	109.28	117
2026-03-25	110.73	111.19	107.25	110.35	108.54	77
2026-03-24	112.28	112.28	107.01	110.56	108.75	136
2026-03-23	109.45	112.76	105.68	110.03	108.22	256
2026-03-20	109.05	113.89	109.05	109.82	108.02	373
2026-03-19	115.50	115.50	108.68	111.93	110.10	105
2026-03-18	116.15	118.36	113.47	113.83	111.97	97
2026-03-17	118.52	119.13	110.38	115.00	113.12	560
2026-03-16	116.63	116.63	112.60	115.23	113.34	428
2026-03-13	111.86	115.33	111.86	115.07	113.19	56
2026-03-12	110.52	114.25	110.52	113.46	111.60	22
2026-03-11	112.00	112.49	110.35	111.70	109.87	13
2026-03-10	111.77	112.29	110.33	111.75	109.92	139
2026-03-09	109.70	112.71	109.70	112.32	110.48	101
2026-03-06	111.94	112.08	110.00	111.48	109.66	5
2026-03-05	113.79	113.79	110.15	110.77	108.96	45
2026-03-04	112.37	113.23	110.79	112.29	110.45	242
2026-03-03	112.10	112.36	109.90	112.02	110.19	352
2026-03-02	112.01	114.07	111.96	112.13	110.30	470
2026-02-27	111.60	112.70	110.57	112.70	110.86	16
2026-02-26	111.99	112.07	110.15	110.75	108.94	297
2026-02-25	111.70	111.72	109.90	111.03	109.21	222
2026-02-24	110.00	111.50	109.92	111.02	109.20	202
2026-02-23	109.75	113.38	108.65	111.72	109.89	38
2026-02-20	113.42	113.70	109.05	110.06	108.26	771
2026-02-19	111.61	113.02	110.61	111.88	110.05	239
2026-02-18	113.50	113.93	111.09	111.33	109.51	238
2026-02-17	114.00	115.50	112.87	113.49	111.63	178
2026-02-13	112.72	113.84	111.03	113.84	111.10	66
2026-02-12	109.23	112.64	109.23	112.48	109.78	361
2026-02-11	110.19	110.19	107.71	109.24	106.61	149
2026-02-10	107.25	109.45	106.05	109.45	106.82	18
2026-02-09	107.00	108.83	106.00	106.39	103.83	218
2026-02-06	110.00	110.61	107.04	107.34	104.76	43
2026-02-05	108.78	110.13	107.81	108.93	106.31	27
2026-02-04	106.95	109.55	106.95	109.55	106.92	32
2026-02-03	104.00	107.75	104.00	107.55	104.97	164
2026-02-02	108.25	108.25	104.69	104.69	102.17	119
2026-01-30	102.44	106.99	102.44	106.41	103.85	79

← NewerPage 3 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.