Consolidated Edison Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 99.286 | 99.371 | 97.530 | 97.530 | 91.262 | 1,227 |
| 2024-11-06 | 99.320 | 99.605 | 98.270 | 99.009 | 92.646 | 3,671 |
| 2024-11-05 | 98.570 | 99.205 | 98.340 | 99.205 | 92.829 | 941 |
| 2024-11-04 | 99.490 | 100.18 | 98.240 | 98.950 | 92.590 | 656 |
| 2024-11-01 | 101.81 | 102.03 | 99.910 | 99.910 | 93.489 | 1,327 |
| 2024-10-31 | 102.62 | 103.65 | 102.09 | 102.09 | 95.530 | 2,799 |
| 2024-10-30 | 103.15 | 103.51 | 102.25 | 102.60 | 96.006 | 5,725 |
| 2024-10-29 | 104.19 | 104.19 | 103.16 | 103.35 | 96.708 | 344 |
| 2024-10-28 | 105.19 | 105.31 | 104.75 | 104.89 | 98.149 | 1,335 |
| 2024-10-25 | 107.07 | 107.54 | 105.05 | 105.19 | 98.429 | 360 |
| 2024-10-24 | 107.38 | 107.76 | 106.91 | 106.91 | 100.04 | 893 |
| 2024-10-23 | 106.00 | 107.28 | 105.60 | 107.24 | 100.35 | 1,822 |
| 2024-10-22 | 105.40 | 105.84 | 104.66 | 105.22 | 98.457 | 950 |
| 2024-10-21 | 106.31 | 107.03 | 105.96 | 106.40 | 99.562 | 3,170 |
| 2024-10-18 | 105.60 | 106.26 | 105.36 | 106.00 | 99.187 | 365 |
| 2024-10-17 | 106.35 | 106.35 | 105.21 | 105.21 | 98.448 | 700 |
| 2024-10-16 | 105.58 | 105.93 | 105.31 | 105.89 | 99.084 | 274 |
| 2024-10-15 | 104.66 | 106.32 | 104.48 | 105.53 | 98.743 | 961 |
| 2024-10-14 | 101.92 | 102.84 | 101.32 | 102.67 | 96.071 | 71 |
| 2024-10-11 | 101.67 | 102.21 | 101.46 | 102.13 | 95.566 | 597 |
| 2024-10-10 | 102.90 | 103.07 | 101.67 | 101.90 | 95.351 | 685 |
| 2024-10-09 | 101.99 | 102.88 | 101.60 | 102.03 | 95.472 | 767 |
| 2024-10-08 | 101.67 | 102.91 | 101.26 | 102.54 | 95.950 | 490 |
| 2024-10-07 | 102.39 | 102.66 | 101.42 | 101.53 | 95.005 | 759 |
| 2024-10-04 | 103.22 | 103.28 | 102.29 | 103.14 | 96.511 | 2,190 |
| 2024-10-03 | 104.48 | 104.84 | 103.67 | 103.75 | 97.082 | 308 |
| 2024-10-02 | 104.73 | 104.81 | 103.98 | 104.33 | 97.625 | 570 |
| 2024-10-01 | 104.25 | 105.55 | 103.57 | 105.09 | 98.334 | 3,029 |
| 2024-09-30 | 104.50 | 104.81 | 103.28 | 104.10 | 97.409 | 936 |
| 2024-09-27 | 103.68 | 104.31 | 103.42 | 104.28 | 97.578 | 1,275 |
| 2024-09-26 | 102.52 | 103.89 | 102.26 | 103.34 | 96.698 | 1,901 |
| 2024-09-25 | 103.45 | 103.45 | 102.29 | 103.08 | 96.450 | 312 |
| 2024-09-24 | 103.54 | 104.25 | 102.78 | 103.10 | 96.474 | 767 |
| 2024-09-23 | 103.46 | 104.41 | 103.25 | 103.97 | 97.288 | 1,623 |
| 2024-09-20 | 102.70 | 103.33 | 102.22 | 103.33 | 96.689 | 132 |
| 2024-09-19 | 102.00 | 102.27 | 100.31 | 102.17 | 95.603 | 1,266 |
| 2024-09-18 | 104.55 | 104.70 | 104.06 | 104.06 | 97.372 | 1,955 |
| 2024-09-17 | 104.65 | 105.18 | 104.33 | 104.52 | 97.802 | 687 |
| 2024-09-16 | 105.34 | 105.80 | 104.82 | 105.18 | 98.420 | 57 |
| 2024-09-13 | 103.33 | 104.69 | 103.31 | 104.52 | 97.802 | 310 |
| 2024-09-12 | 103.95 | 104.29 | 103.29 | 103.48 | 96.829 | 1,160 |
| 2024-09-11 | 104.75 | 104.75 | 103.15 | 103.40 | 96.754 | 5,870 |
| 2024-09-10 | 104.72 | 105.59 | 104.54 | 104.54 | 97.821 | 136 |
| 2024-09-09 | 103.85 | 104.66 | 103.28 | 104.28 | 97.578 | 677 |
| 2024-09-06 | 104.49 | 104.49 | 103.45 | 103.76 | 97.091 | 1,534 |
| 2024-09-05 | 104.40 | 105.77 | 103.51 | 103.91 | 97.232 | 35,100 |
| 2024-09-04 | 103.61 | 104.92 | 103.61 | 103.84 | 97.166 | 2,567 |
| 2024-09-03 | 101.42 | 103.50 | 101.37 | 103.31 | 96.670 | 2,322 |
| 2024-08-30 | 100.81 | 101.76 | 100.81 | 101.12 | 94.621 | 259,311 |
| 2024-08-29 | 100.71 | 100.71 | 99.690 | 100.62 | 94.153 | 734 |
| 2024-08-28 | 99.834 | 101.07 | 99.700 | 100.33 | 93.878 | 1,458 |
| 2024-08-27 | 100.77 | 101.10 | 99.590 | 99.590 | 93.189 | 352 |
| 2024-08-23 | 100.53 | 101.01 | 100.33 | 100.72 | 94.247 | 305 |
| 2024-08-22 | 100.31 | 100.74 | 99.720 | 100.35 | 93.900 | 777 |
| 2024-08-21 | 100.28 | 100.69 | 100.04 | 100.64 | 94.172 | 490 |
| 2024-08-20 | 100.43 | 101.17 | 100.43 | 100.77 | 94.293 | 834 |
| 2024-08-19 | 100.16 | 100.60 | 100.13 | 100.40 | 93.947 | 63 |
| 2024-08-16 | 99.770 | 100.16 | 99.077 | 100.14 | 93.704 | 2,580 |
| 2024-08-15 | 100.63 | 100.63 | 98.810 | 99.180 | 92.806 | 1,481 |
| 2024-08-14 | 100.59 | 101.44 | 99.997 | 101.13 | 94.630 | 3,321 |
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.