Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	105.78	106.45	104.72	105.31	102.78	16
2026-01-28	105.96	106.34	105.31	105.65	103.11	230
2026-01-27	104.10	105.15	104.10	105.15	102.62	29
2026-01-26	103.87	105.40	103.37	104.67	102.16	111
2026-01-23	102.78	104.11	102.78	103.76	101.27	71
2026-01-22	104.38	104.38	102.83	103.30	100.82	17
2026-01-21	103.38	105.64	103.22	103.85	101.35	49
2026-01-20	103.66	105.47	103.44	104.60	102.09	312
2026-01-16	103.06	103.51	101.86	103.51	101.02	48
2026-01-15	101.93	102.37	100.56	102.37	99.910	83
2026-01-14	101.11	101.72	101.11	101.72	99.275	70
2026-01-13	98.340	99.580	98.150	98.730	96.357	7
2026-01-12	98.980	100.44	98.860	99.670	97.275	78
2026-01-09	98.970	100.89	98.970	100.10	97.694	23
2026-01-08	100.21	101.27	98.680	100.34	97.929	1,539
2026-01-07	99.320	100.11	98.390	99.580	97.187	7,326
2026-01-06	99.050	99.080	97.960	98.910	96.533	710
2026-01-05	99.210	100.70	97.280	97.280	94.942	2,516
2026-01-02	99.920	100.31	98.540	100.31	97.901	77
2025-12-31	100.84	100.84	99.330	99.391	97.002	15
2025-12-30	99.350	100.07	99.020	99.820	97.421	6
2025-12-29	98.580	100.02	98.580	100.02	97.616	177
2025-12-24	98.200	99.351	98.200	99.210	96.826	24
2025-12-23	98.740	99.250	97.710	98.920	96.543	101
2025-12-22	98.670	98.670	97.070	98.380	96.016	91
2025-12-19	99.150	100.40	99.100	99.230	96.845	36
2025-12-18	99.800	100.82	99.201	99.712	97.315	94
2025-12-17	100.28	100.28	98.513	99.959	97.557	22
2025-12-16	99.790	99.920	98.710	99.010	96.631	608
2025-12-15	96.470	98.570	96.470	98.430	96.064	557
2025-12-12	96.060	97.830	95.120	97.830	95.479	23
2025-12-11	95.780	96.900	95.290	95.600	93.303	15
2025-12-10	96.250	96.250	95.280	95.810	93.507	50
2025-12-09	95.600	96.650	95.130	96.210	93.898	823
2025-12-08	96.800	96.970	95.090	95.660	93.361	54
2025-12-05	96.480	96.480	95.790	96.190	93.878	62
2025-12-04	96.880	97.090	96.100	96.148	93.837	66
2025-12-03	96.990	98.110	96.230	96.365	94.049	328
2025-12-02	97.900	98.230	96.130	96.885	94.557	1,929
2025-12-01	100.31	100.63	98.430	98.430	96.064	246
2025-11-28	100.51	100.67	99.990	100.21	97.802	132
2025-11-26	98.590	99.780	98.590	99.780	97.382	103
2025-11-25	99.000	100.26	98.750	98.920	96.543	429
2025-11-24	101.00	101.00	98.810	99.610	97.216	325
2025-11-21	101.31	103.09	101.01	103.09	100.61	134
2025-11-20	100.27	101.11	99.970	100.98	98.553	36
2025-11-19	102.13	102.50	100.18	101.49	99.051	14
2025-11-18	103.75	105.00	102.61	103.64	101.15	197
2025-11-17	102.17	103.51	101.83	103.48	100.16	83
2025-11-14	101.18	102.04	101.08	101.80	98.537	130
2025-11-13	100.06	101.09	99.610	100.95	97.715	102
2025-11-12	99.300	99.950	99.020	99.950	96.747	46
2025-11-11	98.900	99.320	98.460	99.320	96.137	28
2025-11-10	97.820	98.800	97.590	98.210	95.062	63
2025-11-07	97.830	99.762	97.410	99.095	95.919	175
2025-11-06	97.600	98.125	96.490	97.300	94.182	163
2025-11-05	98.370	98.760	96.370	96.370	93.281	36
2025-11-04	96.910	97.820	96.910	97.480	94.356	319
2025-11-03	97.180	97.180	95.770	96.176	93.094	250
2025-10-31	97.240	97.261	96.210	97.261	94.144	40

← NewerPage 4 of 5 · 249 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.