Consolidated Edison Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	109.28	111.93	108.80	111.72	111.72	5,720
2026-10-19	109.55	112.19	109.45	109.80	109.80	20
2026-10-16	108.12	112.13	108.12	112.13	112.13	275
2026-10-15	109.88	112.20	108.90	110.47	110.47	87
2026-10-14	107.40	109.59	106.40	109.59	109.59	74
2026-10-13	108.00	108.26	105.69	107.69	107.69	262
2026-10-12	106.99	108.65	105.70	106.89	106.89	599
2026-10-09	106.95	106.95	105.41	105.50	105.50	231
2026-10-08	105.08	105.86	103.26	105.86	105.86	40
2026-10-07	104.62	106.44	102.51	105.21	105.21	166
2026-10-06	105.15	105.15	102.50	104.56	104.56	6,281
2026-10-05	105.64	105.64	102.58	103.38	103.38	1,820
2026-10-02	102.28	105.00	102.28	103.42	103.42	40
2026-10-01	101.98	103.75	101.98	103.46	103.46	1,513
2026-09-30	102.00	105.00	102.00	103.52	103.52	1,038
2026-09-29	102.34	103.75	101.52	103.45	103.45	136
2026-09-28	102.51	105.00	102.11	103.04	103.04	750
2026-09-25	103.39	103.39	102.26	102.87	102.87	341
2026-09-24	102.52	105.13	102.52	103.35	103.35	110
2026-09-23	105.50	105.50	102.34	102.99	102.99	939
2026-09-22	105.05	105.05	103.11	103.79	103.79	174
2026-09-21	104.72	107.05	104.01	104.29	104.29	1,262
2026-09-18	106.56	107.99	105.51	105.61	105.61	611
2026-09-17	104.93	107.71	104.93	106.41	106.41	248
2026-09-16	107.28	107.28	104.75	105.71	105.71	1,863
2026-09-15	106.76	106.87	105.03	105.33	105.33	1,727
2026-09-14	106.46	108.02	105.79	105.85	105.85	51
2026-09-11	108.00	108.00	106.21	106.95	106.95	15
2026-09-10	109.12	109.12	106.11	107.08	107.08	1,657
2026-09-09	108.90	109.27	106.90	107.33	107.33	1,995
2026-09-08	107.29	109.11	106.50	108.72	108.72	783
2026-09-04	109.18	109.18	107.26	107.59	107.59	58
2026-09-03	108.83	109.00	106.51	108.43	108.43	46
2026-09-02	108.53	108.73	106.65	107.96	107.96	63
2026-09-01	108.44	108.98	105.01	107.24	107.24	158
2026-08-31	108.91	109.15	103.86	106.92	106.92	923
2026-08-28	105.51	108.65	105.51	107.24	107.24	180
2026-08-27	109.00	109.00	106.10	107.04	107.04	1,179
2026-08-26	107.58	108.19	104.75	107.92	107.92	161
2026-08-25	106.97	108.23	104.98	107.75	107.75	40
2026-08-24	107.46	109.26	105.23	107.69	107.69	755
2026-08-21	107.86	109.12	103.81	107.03	107.03	43
2026-08-20	107.36	110.77	107.18	108.80	108.80	87
2026-08-19	107.32	109.81	107.32	108.49	108.49	97
2026-08-18	107.70	110.51	107.70	109.34	109.34	80
2026-08-17	110.32	110.35	106.00	108.97	108.08	75
2026-08-14	107.52	109.11	106.93	108.96	108.07	156
2026-08-13	107.39	108.63	106.50	108.22	107.34	68
2026-08-12	107.10	108.18	107.10	107.54	106.66	311
2026-08-11	109.10	109.10	105.81	107.45	106.57	60
2026-08-10	106.20	109.20	105.95	106.66	105.79	109
2026-08-07	109.98	109.98	106.23	108.39	107.51	38
2026-08-06	109.37	109.87	106.00	108.05	107.17	17
2026-08-05	106.30	109.26	106.30	107.21	106.34	335
2026-08-04	110.74	110.77	106.02	108.38	107.50	358
2026-08-03	108.85	110.63	107.31	107.87	106.99	238
2026-07-31	106.00	110.97	106.00	109.25	108.36	36
2026-07-30	113.22	113.99	108.69	109.57	108.68	85
2026-07-29	113.06	113.41	111.01	111.99	111.08	18
2026-07-28	108.77	114.47	108.77	113.18	112.26	227

Page 1 of 5 · 249 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.