Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	110.64	111.21	108.36	108.36	103.17	623
2025-05-07	110.70	111.55	110.15	111.30	105.97	46
2025-05-06	109.85	110.69	109.13	110.69	105.39	169
2025-05-02	113.79	113.79	109.39	109.67	104.42	685
2025-05-01	113.00	113.34	112.06	112.85	107.45	216
2025-04-30	111.69	113.30	110.85	112.54	107.15	205
2025-04-29	110.59	112.29	110.59	112.18	106.81	226
2025-04-28	110.97	110.97	109.06	110.63	105.34	694
2025-04-25	110.25	111.49	109.76	110.09	104.82	218
2025-04-24	111.74	112.50	111.02	111.48	106.14	107
2025-04-23	112.90	113.09	111.21	112.16	106.79	41
2025-04-22	111.64	112.95	111.64	112.07	106.71	126
2025-04-17	111.50	113.42	111.50	113.15	107.73	199
2025-04-16	112.78	112.78	111.92	111.92	106.56	87
2025-04-15	112.67	112.83	111.87	112.43	107.05	252
2025-04-14	109.80	111.95	109.24	111.76	106.41	143
2025-04-11	108.25	110.20	107.20	109.98	104.72	48
2025-04-10	106.48	108.53	105.70	108.42	103.23	68
2025-04-09	105.13	106.44	103.36	106.40	101.30	355
2025-04-08	106.79	108.00	105.38	106.37	101.28	146
2025-04-07	108.22	108.22	105.66	106.46	101.36	210
2025-04-04	114.00	114.68	109.41	109.41	104.17	239
2025-04-03	111.51	113.02	111.51	112.62	107.23	220
2025-04-02	109.37	110.82	109.01	109.32	104.09	59
2025-04-01	110.12	110.61	108.80	109.96	104.70	128
2025-03-31	108.00	110.93	108.00	110.06	104.79	414
2025-03-28	108.53	109.44	108.27	108.95	103.74	210
2025-03-27	107.73	108.39	107.47	107.65	102.50	65
2025-03-26	106.01	107.26	105.65	106.93	101.81	325
2025-03-25	105.56	106.82	104.61	105.39	100.35	952
2025-03-24	107.01	108.30	107.01	107.59	102.44	46
2025-03-21	108.04	108.54	107.55	107.56	102.41	106
2025-03-20	107.82	108.06	107.28	108.06	102.89	20
2025-03-19	107.50	107.85	106.87	107.17	102.04	64
2025-03-18	107.02	107.61	106.66	106.98	101.86	349
2025-03-17	106.60	108.25	106.00	107.75	102.59	146
2025-03-14	104.04	106.31	103.82	105.99	100.92	1,445
2025-03-13	104.98	105.18	102.71	104.09	99.108	1,863
2025-03-12	102.65	103.23	102.13	103.23	98.289	122
2025-03-11	106.66	106.66	104.33	104.80	99.784	457
2025-03-10	104.92	107.70	104.16	107.08	101.96	186
2025-03-07	99.620	103.65	99.620	103.65	98.689	150
2025-03-06	99.975	100.77	99.050	100.77	95.946	137
2025-03-05	100.93	101.37	99.890	100.21	95.413	120
2025-03-04	105.08	105.55	103.46	103.48	98.523	265
2025-03-03	101.09	103.35	101.08	103.35	98.404	94
2025-02-28	101.34	101.34	100.56	100.98	96.147	40
2025-02-27	99.350	100.42	98.840	99.620	94.852	45
2025-02-26	100.70	100.70	99.270	99.320	94.566	120
2025-02-25	99.290	101.94	99.290	100.99	96.156	155
2025-02-24	98.990	100.64	98.310	99.810	95.033	1,285
2025-02-21	96.545	98.845	95.760	98.845	94.114	780
2025-02-20	95.030	95.595	95.030	95.595	91.020	1,102
2025-02-19	95.060	95.890	94.800	94.950	90.406	218
2025-02-18	94.700	95.797	94.560	95.770	91.186	2,177
2025-02-14	95.750	96.310	95.517	95.517	90.136	800
2025-02-13	94.900	95.480	94.500	95.160	89.799	63
2025-02-12	95.319	95.780	93.770	94.350	89.035	484
2025-02-11	95.840	96.670	95.840	96.360	90.932	19
2025-02-10	95.523	96.560	95.460	96.115	90.701	648

← NewerPage 7 of 21 · 1,210 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.