Consolidated Edison Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 100.32 | 100.84 | 100.00 | 100.67 | 94.160 | 1,845,000 |
| 2024-08-21 | 100.11 | 100.78 | 100.01 | 100.42 | 93.926 | 1,922,500 |
| 2024-08-20 | 100.52 | 101.17 | 100.06 | 100.17 | 93.692 | 1,460,700 |
| 2024-08-19 | 100.30 | 100.67 | 99.990 | 100.41 | 93.917 | 1,837,800 |
| 2024-08-16 | 99.500 | 100.51 | 98.980 | 100.10 | 93.627 | 1,684,800 |
| 2024-08-15 | 99.900 | 100.47 | 98.640 | 99.230 | 92.813 | 2,757,400 |
| 2024-08-14 | 100.31 | 101.49 | 99.880 | 100.86 | 94.338 | 1,639,200 |
| 2024-08-13 | 102.02 | 102.63 | 101.33 | 101.60 | 94.254 | 1,505,700 |
| 2024-08-12 | 100.74 | 101.98 | 100.50 | 101.94 | 94.569 | 1,238,400 |
| 2024-08-09 | 100.59 | 101.13 | 99.210 | 101.02 | 93.715 | 1,512,900 |
| 2024-08-08 | 100.63 | 101.47 | 100.11 | 100.50 | 93.233 | 1,784,600 |
| 2024-08-07 | 101.00 | 102.22 | 100.19 | 101.19 | 93.873 | 2,139,800 |
| 2024-08-06 | 100.70 | 102.17 | 100.70 | 100.89 | 93.595 | 1,956,400 |
| 2024-08-05 | 102.85 | 103.38 | 100.57 | 100.70 | 93.419 | 2,846,300 |
| 2024-08-02 | 103.15 | 105.99 | 100.06 | 101.83 | 94.467 | 4,425,800 |
| 2024-08-01 | 98.140 | 100.26 | 97.380 | 100.21 | 92.964 | 2,409,300 |
| 2024-07-31 | 98.240 | 98.240 | 97.050 | 97.520 | 90.469 | 1,623,400 |
| 2024-07-30 | 96.790 | 98.380 | 96.670 | 98.160 | 91.062 | 1,127,000 |
| 2024-07-29 | 96.630 | 97.090 | 96.000 | 96.870 | 89.866 | 1,320,200 |
| 2024-07-26 | 96.180 | 97.020 | 95.960 | 96.440 | 89.467 | 1,438,800 |
| 2024-07-25 | 96.450 | 97.820 | 95.500 | 95.920 | 88.984 | 1,920,800 |
| 2024-07-24 | 94.000 | 95.920 | 93.710 | 95.880 | 88.947 | 2,179,800 |
| 2024-07-23 | 94.440 | 94.440 | 93.220 | 93.250 | 86.507 | 1,245,700 |
| 2024-07-22 | 93.100 | 94.730 | 93.020 | 94.640 | 87.797 | 1,547,900 |
| 2024-07-19 | 94.570 | 94.630 | 93.590 | 94.040 | 87.240 | 1,809,600 |
| 2024-07-18 | 93.390 | 95.080 | 93.390 | 94.110 | 87.305 | 2,135,700 |
| 2024-07-17 | 91.970 | 94.230 | 91.600 | 93.760 | 86.980 | 2,039,300 |
| 2024-07-16 | 90.790 | 91.580 | 90.300 | 91.550 | 84.930 | 1,526,600 |
| 2024-07-15 | 91.660 | 91.860 | 90.180 | 90.260 | 83.733 | 1,490,200 |
| 2024-07-12 | 91.890 | 92.560 | 91.580 | 92.190 | 85.524 | 1,222,900 |
| 2024-07-11 | 90.170 | 91.700 | 89.800 | 91.460 | 84.847 | 1,345,700 |
| 2024-07-10 | 89.180 | 90.000 | 88.650 | 89.870 | 83.372 | 1,188,400 |
| 2024-07-09 | 88.300 | 89.230 | 88.210 | 88.850 | 82.425 | 1,589,200 |
| 2024-07-08 | 89.280 | 89.380 | 88.320 | 88.420 | 82.027 | 1,169,400 |
| 2024-07-05 | 88.800 | 89.600 | 88.480 | 89.270 | 82.815 | 1,551,100 |
| 2024-07-03 | 88.950 | 89.560 | 88.550 | 88.710 | 82.296 | 922,400 |
| 2024-07-02 | 88.980 | 89.270 | 88.730 | 88.970 | 82.537 | 1,128,200 |
| 2024-07-01 | 89.760 | 90.080 | 88.560 | 88.810 | 82.388 | 1,145,100 |
| 2024-06-28 | 89.970 | 89.980 | 88.770 | 89.420 | 82.954 | 2,647,300 |
| 2024-06-27 | 89.650 | 89.900 | 89.260 | 89.680 | 83.195 | 1,258,100 |
| 2024-06-26 | 88.920 | 89.830 | 88.520 | 89.670 | 83.186 | 1,838,700 |
| 2024-06-25 | 91.060 | 91.140 | 89.280 | 89.390 | 82.926 | 1,511,800 |
| 2024-06-24 | 90.470 | 91.820 | 90.420 | 91.270 | 84.670 | 1,441,200 |
| 2024-06-21 | 90.650 | 91.450 | 90.310 | 90.340 | 83.808 | 3,199,700 |
| 2024-06-20 | 90.550 | 91.220 | 90.260 | 90.530 | 83.984 | 1,383,800 |
| 2024-06-18 | 90.450 | 90.940 | 89.750 | 90.390 | 83.854 | 1,336,400 |
| 2024-06-17 | 90.390 | 91.010 | 90.100 | 90.650 | 84.095 | 1,401,200 |
| 2024-06-14 | 90.270 | 91.300 | 90.050 | 90.870 | 84.299 | 1,258,500 |
| 2024-06-13 | 91.260 | 91.490 | 90.170 | 90.610 | 84.058 | 1,598,000 |
| 2024-06-12 | 92.550 | 92.700 | 90.680 | 91.140 | 84.550 | 1,333,400 |
| 2024-06-11 | 91.680 | 92.170 | 91.110 | 91.750 | 85.116 | 1,315,600 |
| 2024-06-10 | 91.370 | 92.360 | 91.080 | 92.320 | 85.645 | 1,803,600 |
| 2024-06-07 | 91.030 | 92.080 | 90.990 | 91.610 | 84.986 | 1,312,300 |
| 2024-06-06 | 92.380 | 92.910 | 91.720 | 91.890 | 85.246 | 1,416,800 |
| 2024-06-05 | 93.560 | 93.650 | 92.240 | 92.600 | 85.904 | 2,129,700 |
| 2024-06-04 | 93.410 | 94.160 | 92.800 | 93.720 | 86.943 | 3,445,900 |
| 2024-06-03 | 94.550 | 95.210 | 93.440 | 93.680 | 86.906 | 2,211,800 |
| 2024-05-31 | 92.830 | 94.880 | 92.770 | 94.550 | 87.713 | 7,907,600 |
| 2024-05-30 | 92.360 | 92.780 | 92.170 | 92.450 | 85.765 | 1,929,600 |
| 2024-05-29 | 92.710 | 92.920 | 91.870 | 91.910 | 85.264 | 2,013,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.8880 USD |
| 2026-05-13 | 0.8880 USD |
| 2026-02-18 | 0.8880 USD |
| 2025-11-19 | 0.8500 USD |
| 2025-08-13 | 0.8500 USD |
| 2025-05-14 | 0.8500 USD |
| 2025-02-19 | 0.8500 USD |
| 2024-11-13 | 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.