Consolidated Edison Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 95.523 | 96.560 | 95.460 | 96.115 | 90.701 | 648 |
| 2025-02-07 | 94.745 | 95.910 | 94.630 | 95.910 | 90.507 | 71 |
| 2025-02-06 | 95.910 | 96.060 | 94.890 | 95.270 | 89.903 | 330 |
| 2025-02-05 | 95.660 | 95.830 | 95.180 | 95.440 | 90.063 | 838 |
| 2025-02-04 | 94.640 | 95.200 | 93.770 | 94.930 | 89.582 | 253 |
| 2025-02-03 | 94.025 | 95.719 | 94.025 | 95.719 | 90.327 | 191 |
| 2025-01-31 | 93.410 | 94.081 | 93.060 | 93.660 | 88.384 | 1,189 |
| 2025-01-30 | 92.990 | 93.560 | 92.640 | 93.560 | 88.289 | 2,026 |
| 2025-01-29 | 93.625 | 93.760 | 93.044 | 93.260 | 88.006 | 909 |
| 2025-01-28 | 94.040 | 94.690 | 93.749 | 94.000 | 88.705 | 1,241 |
| 2025-01-27 | 92.815 | 94.900 | 92.069 | 94.900 | 89.554 | 3,505 |
| 2025-01-24 | 90.760 | 90.960 | 90.450 | 90.590 | 85.487 | 1,257 |
| 2025-01-23 | 91.400 | 91.460 | 90.510 | 90.810 | 85.694 | 1,079 |
| 2025-01-22 | 92.470 | 92.840 | 91.110 | 91.110 | 85.977 | 857 |
| 2025-01-21 | 93.870 | 94.850 | 93.740 | 93.785 | 88.502 | 1,204 |
| 2025-01-17 | 92.248 | 93.490 | 91.620 | 93.350 | 88.091 | 1,360 |
| 2025-01-16 | 90.501 | 91.580 | 90.010 | 91.576 | 86.417 | 761 |
| 2025-01-15 | 90.447 | 90.522 | 89.730 | 90.070 | 84.996 | 675 |
| 2025-01-14 | 88.570 | 88.814 | 88.310 | 88.814 | 83.810 | 2,256 |
| 2025-01-13 | 88.250 | 88.330 | 87.442 | 88.131 | 83.166 | 1,209 |
| 2025-01-10 | 88.220 | 88.950 | 87.950 | 88.362 | 83.384 | 2,455 |
| 2025-01-08 | 88.065 | 88.410 | 87.532 | 88.346 | 83.369 | 1,059 |
| 2025-01-07 | 89.056 | 89.056 | 88.205 | 88.420 | 83.439 | 2,468 |
| 2025-01-06 | 88.430 | 88.780 | 87.715 | 88.080 | 83.118 | 1,254 |
| 2025-01-03 | 89.310 | 89.680 | 88.790 | 89.560 | 84.515 | 1,084 |
| 2025-01-02 | 90.000 | 90.079 | 89.173 | 89.225 | 84.199 | 2,110 |
| 2024-12-31 | 89.640 | 89.640 | 88.700 | 88.700 | 83.703 | 114 |
| 2024-12-30 | 88.826 | 89.230 | 88.515 | 88.515 | 83.528 | 375 |
| 2024-12-27 | 88.980 | 89.930 | 88.880 | 89.365 | 84.331 | 663 |
| 2024-12-24 | 89.770 | 89.770 | 89.080 | 89.270 | 84.241 | 105 |
| 2024-12-23 | 89.910 | 89.910 | 88.920 | 88.920 | 83.911 | 37 |
| 2024-12-20 | 88.780 | 90.014 | 88.780 | 90.014 | 84.943 | 24 |
| 2024-12-19 | 88.570 | 90.120 | 88.560 | 90.120 | 85.043 | 725 |
| 2024-12-18 | 90.347 | 90.568 | 89.720 | 89.730 | 84.675 | 2,300 |
| 2024-12-17 | 90.940 | 91.817 | 90.340 | 90.821 | 85.704 | 1,489 |
| 2024-12-16 | 92.650 | 92.830 | 91.925 | 91.925 | 86.746 | 52 |
| 2024-12-13 | 92.557 | 93.150 | 92.132 | 92.810 | 87.582 | 1,039 |
| 2024-12-12 | 93.570 | 93.672 | 92.660 | 92.735 | 87.511 | 912 |
| 2024-12-11 | 94.005 | 94.260 | 92.800 | 92.830 | 87.601 | 4,936 |
| 2024-12-10 | 94.800 | 94.800 | 93.294 | 94.320 | 89.007 | 713 |
| 2024-12-09 | 94.740 | 95.269 | 93.988 | 95.079 | 89.723 | 2,433 |
| 2024-12-06 | 96.675 | 96.675 | 94.540 | 94.540 | 89.214 | 728 |
| 2024-12-05 | 96.690 | 97.172 | 96.620 | 96.730 | 91.281 | 1,223 |
| 2024-12-04 | 97.530 | 97.530 | 96.160 | 96.160 | 90.743 | 31,470 |
| 2024-12-03 | 99.152 | 99.490 | 98.120 | 98.740 | 93.178 | 2,414 |
| 2024-12-02 | 100.90 | 101.10 | 98.270 | 98.830 | 93.262 | 1,302 |
| 2024-11-29 | 101.36 | 101.57 | 100.51 | 100.59 | 94.923 | 2,061 |
| 2024-11-27 | 102.21 | 102.61 | 101.78 | 101.82 | 96.084 | 503 |
| 2024-11-26 | 99.620 | 100.95 | 99.540 | 100.82 | 95.140 | 3,344 |
| 2024-11-25 | 98.565 | 99.030 | 98.300 | 98.300 | 92.762 | 2,687 |
| 2024-11-22 | 98.745 | 99.209 | 98.255 | 98.630 | 93.074 | 2,453 |
| 2024-11-21 | 97.930 | 98.180 | 97.360 | 98.140 | 92.611 | 1,332 |
| 2024-11-20 | 96.765 | 97.851 | 96.640 | 97.390 | 91.904 | 1,550 |
| 2024-11-19 | 95.747 | 96.680 | 95.475 | 96.575 | 91.135 | 987 |
| 2024-11-18 | 96.410 | 96.845 | 95.900 | 96.845 | 91.389 | 2,018 |
| 2024-11-15 | 95.240 | 96.252 | 95.120 | 96.252 | 90.830 | 12,684 |
| 2024-11-14 | 95.635 | 95.800 | 95.081 | 95.560 | 90.177 | 1,651 |
| 2024-11-13 | 96.345 | 96.880 | 94.995 | 95.000 | 89.648 | 666 |
| 2024-11-12 | 98.110 | 98.490 | 97.410 | 97.410 | 91.922 | 2,108 |
| 2024-11-11 | 98.060 | 98.780 | 97.820 | 98.445 | 92.118 | 1,058 |
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.