Consolidated Edison Inc. historical data

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

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
2025-10-17	101.51	101.91	100.58	100.58	97.354	359
2025-10-16	102.40	102.91	101.74	101.74	98.479	79
2025-10-15	101.86	102.65	101.67	101.98	98.712	1,566
2025-10-14	100.03	102.70	100.03	101.85	98.589	175
2025-10-13	101.79	101.89	100.35	100.78	97.550	37
2025-10-10	100.26	102.37	100.26	101.99	98.718	294
2025-10-09	100.61	102.15	100.61	101.33	98.082	547
2025-10-08	101.04	101.04	99.540	100.41	97.192	53
2025-10-07	99.620	100.09	98.890	100.09	96.884	8
2025-10-06	98.670	99.075	98.400	98.890	95.721	134
2025-10-03	98.060	99.130	97.640	99.030	95.856	37
2025-10-02	97.714	98.690	97.714	97.930	94.791	42
2025-10-01	99.330	100.50	98.722	98.722	95.558	219
2025-09-30	100.09	100.18	99.420	99.862	96.662	40
2025-09-29	99.565	99.870	98.750	99.394	96.209	351
2025-09-26	99.100	99.710	98.190	99.310	96.127	97
2025-09-25	99.500	99.631	98.330	98.330	95.179	140
2025-09-24	98.500	99.050	98.200	99.050	95.876	288
2025-09-23	96.650	97.690	96.300	97.690	94.559	596
2025-09-22	96.380	96.670	96.228	96.572	93.477	8,411
2025-09-19	96.200	96.580	95.920	96.270	93.185	73
2025-09-18	95.880	96.580	95.740	96.580	93.485	25
2025-09-17	96.030	97.240	96.010	96.500	93.407	92
2025-09-16	97.460	97.460	95.541	95.541	92.479	692
2025-09-15	97.700	97.700	97.010	97.300	94.182	66
2025-09-12	97.900	98.190	97.380	97.680	94.549	30
2025-09-11	96.710	97.120	96.710	97.038	93.928	15
2025-09-10	96.969	97.210	96.480	96.592	93.496	30
2025-09-09	96.890	97.030	96.210	97.030	93.920	9,718
2025-09-08	97.865	98.140	96.862	97.017	93.907	15
2025-09-05	97.820	98.770	97.500	97.500	94.375	143
2025-09-04	98.750	98.750	97.580	97.580	94.453	228
2025-09-03	96.840	97.350	96.786	96.786	93.684	45
2025-09-02	98.060	98.550	96.730	96.730	93.630	578
2025-08-29	98.370	98.590	98.000	98.476	95.320	10
2025-08-28	99.460	100.07	97.890	97.890	94.753	137
2025-08-27	99.670	99.970	99.500	99.910	96.708	433
2025-08-26	100.12	100.46	99.550	99.711	96.516	200
2025-08-22	102.53	102.53	100.91	101.50	98.247	108
2025-08-21	101.56	102.20	101.25	101.48	98.228	122
2025-08-20	102.26	102.98	101.39	101.86	98.595	42
2025-08-19	99.680	101.10	99.680	101.10	97.856	224
2025-08-18	100.85	101.00	99.842	99.905	96.703	23,220
2025-08-15	101.45	102.14	100.14	100.33	97.115	81
2025-08-14	103.10	103.69	102.83	103.58	100.26	4
2025-08-13	102.78	103.20	102.33	103.20	99.888	31
2025-08-12	104.44	104.44	102.77	102.77	99.476	59
2025-08-11	103.55	104.60	103.25	103.25	99.120	72
2025-08-08	104.95	105.96	104.31	104.52	100.34	92
2025-08-07	104.21	105.04	103.40	104.77	100.58	68
2025-08-06	104.39	104.99	103.88	104.38	100.21	153

← NewerPage 5 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.