Consolidated Edison Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 97.020 | 98.680 | 97.020 | 97.890 | 94.753 | 12 |
| 2025-10-29 | 98.210 | 98.520 | 97.240 | 97.470 | 94.346 | 39 |
| 2025-10-28 | 98.928 | 99.630 | 98.640 | 98.640 | 95.479 | 1,212 |
| 2025-10-27 | 99.310 | 100.24 | 99.120 | 99.850 | 96.650 | 24,168 |
| 2025-10-24 | 101.36 | 101.46 | 100.15 | 100.19 | 96.979 | 66 |
| 2025-10-23 | 102.13 | 102.70 | 100.42 | 100.91 | 97.676 | 80 |
| 2025-10-22 | 101.28 | 102.80 | 100.98 | 102.55 | 99.263 | 79 |
| 2025-10-21 | 102.00 | 102.00 | 101.06 | 101.19 | 97.947 | 42 |
| 2025-10-20 | 101.95 | 101.95 | 100.94 | 101.63 | 98.373 | 26 |
← NewerPage 5 of 5 · 249 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.