Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	105.37	106.04	104.87	104.90	100.70	198
2025-08-04	104.83	105.33	104.45	105.24	101.03	10,157
2025-08-01	104.90	104.93	103.68	104.62	100.43	538
2025-07-31	102.28	103.10	101.55	103.10	98.973	20
2025-07-30	102.14	103.25	101.84	103.09	98.962	95
2025-07-29	101.40	102.06	100.80	101.57	97.503	363
2025-07-28	101.07	102.16	100.71	100.92	96.881	287
2025-07-25	102.35	102.47	101.64	101.80	97.721	31
2025-07-24	102.80	102.81	101.88	101.91	97.827	152
2025-07-23	103.55	103.90	102.45	102.52	98.417	21
2025-07-22	102.55	104.07	102.20	103.59	99.445	445
2025-07-21	101.26	102.71	100.97	102.65	98.541	242
2025-07-18	100.94	101.51	100.55	100.87	96.829	134
2025-07-17	100.13	100.79	100.12	100.26	96.248	215
2025-07-16	99.780	100.40	99.550	99.860	95.864	59
2025-07-15	100.20	100.98	100.20	100.46	96.440	30
2025-07-14	100.76	101.71	100.30	101.07	97.025	228
2025-07-11	100.46	100.79	99.750	100.35	96.334	1,306
2025-07-10	99.490	101.17	99.120	101.17	97.119	56
2025-07-09	99.770	100.01	98.960	100.01	96.004	86
2025-07-08	98.550	99.645	98.435	99.294	95.320	2,076
2025-07-07	100.31	100.50	99.495	99.620	95.633	977
2025-07-03	100.00	100.74	99.810	100.31	96.296	219
2025-07-02	100.11	101.05	99.550	99.550	95.566	11
2025-07-01	100.35	101.31	99.795	100.87	96.833	5,641
2025-06-30	99.500	99.980	98.780	99.588	95.602	108
2025-06-27	98.460	98.620	97.980	98.354	94.418	145
2025-06-26	98.600	98.600	98.010	98.280	94.347	68
2025-06-25	99.390	99.660	97.498	98.200	94.270	1,725
2025-06-24	100.69	101.25	100.36	100.38	96.363	99
2025-06-23	101.77	101.93	101.10	101.50	97.438	24
2025-06-20	100.67	101.51	100.60	101.40	97.343	728
2025-06-18	101.17	101.69	100.82	100.89	96.853	208
2025-06-17	102.16	102.16	101.20	101.67	97.601	5
2025-06-16	103.23	103.86	101.77	101.77	97.697	126
2025-06-13	103.15	105.16	103.15	103.88	99.723	491
2025-06-12	103.19	103.43	102.84	102.94	98.821	6
2025-06-11	101.92	102.67	101.92	102.19	98.101	25
2025-06-10	101.63	102.43	101.01	102.43	98.327	192
2025-06-09	100.61	101.74	100.61	101.74	97.671	59
2025-06-06	101.95	102.49	101.13	101.77	97.697	525
2025-06-05	101.67	102.37	101.31	102.07	97.985	207
2025-06-04	101.98	103.58	101.73	103.56	99.416	617
2025-06-03	104.00	104.00	102.26	103.23	99.099	2,152
2025-06-02	103.69	104.69	103.23	103.36	99.222	202
2025-05-30	103.81	104.81	102.95	104.81	100.61	1,722
2025-05-29	101.00	103.52	101.00	103.52	99.373	94
2025-05-28	104.02	104.02	102.75	102.75	98.638	19
2025-05-27	104.65	104.65	103.20	104.06	99.896	60
2025-05-23	103.27	104.51	102.58	103.21	99.082	310
2025-05-22	104.75	105.02	103.01	103.65	99.502	140
2025-05-21	105.56	105.77	105.12	105.66	101.43	17
2025-05-20	105.43	105.97	105.01	105.75	101.52	25
2025-05-19	103.89	105.23	103.89	105.13	100.92	363
2025-05-16	101.70	103.72	101.70	103.69	99.541	203
2025-05-15	100.52	101.29	99.870	100.83	96.790	872
2025-05-14	98.860	99.260	98.000	98.777	94.824	451
2025-05-13	103.09	103.09	101.03	101.26	97.212	639
2025-05-12	106.70	106.70	104.03	104.03	99.055	433
2025-05-09	107.21	108.07	107.21	108.07	102.90	8

← NewerPage 6 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.