Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	94.230	95.320	93.130	93.210	86.470	2,168,800
2024-05-24	94.100	94.600	93.720	94.430	87.602	1,639,100
2024-05-23	95.360	95.760	93.740	93.870	87.082	2,056,700
2024-05-22	96.140	98.110	95.790	96.130	89.179	3,657,500
2024-05-21	96.630	97.200	95.870	96.340	89.374	1,516,000
2024-05-20	97.220	97.240	96.440	96.510	89.532	1,224,500
2024-05-17	97.040	97.170	96.390	97.100	90.079	1,570,700
2024-05-16	96.960	97.310	96.550	96.910	89.903	2,388,200
2024-05-15	97.490	97.680	96.670	96.910	89.903	1,749,100
2024-05-14	97.300	97.430	96.020	96.640	89.652	1,723,400
2024-05-13	97.700	98.470	97.550	97.640	89.810	1,558,000
2024-05-10	98.440	98.550	97.600	97.700	89.865	1,688,500
2024-05-09	97.550	98.250	96.960	98.120	90.251	1,613,200
2024-05-08	97.340	98.120	96.640	97.570	89.745	2,179,700
2024-05-07	96.740	97.560	95.910	97.500	89.681	2,029,800
2024-05-06	95.640	96.260	95.070	96.130	88.421	2,071,500
2024-05-03	96.000	96.760	94.970	95.560	87.897	2,465,200
2024-05-02	95.100	95.620	94.460	95.250	87.612	1,991,600
2024-05-01	94.050	95.440	93.780	94.800	87.198	2,372,900
2024-04-30	93.310	94.860	92.780	94.400	86.830	3,732,000
2024-04-29	93.310	94.180	93.310	93.970	86.434	1,146,300
2024-04-26	94.110	94.380	92.930	92.930	85.478	1,418,600
2024-04-25	93.430	94.360	92.690	94.110	86.563	2,191,500
2024-04-24	92.050	93.750	91.320	93.430	85.937	2,001,700
2024-04-23	92.370	93.380	92.250	92.840	85.395	1,843,800
2024-04-22	91.460	92.860	91.250	92.730	85.294	1,818,300
2024-04-19	91.410	92.530	91.130	91.770	84.411	7,398,300
2024-04-18	90.660	91.180	89.670	90.900	83.610	2,528,800
2024-04-17	88.020	90.530	87.850	90.330	83.086	2,923,100
2024-04-16	89.040	89.270	87.400	87.420	80.409	2,098,200
2024-04-15	89.780	90.230	88.810	89.320	82.157	3,518,000
2024-04-12	88.740	89.330	88.020	88.630	81.522	1,396,000
2024-04-11	89.390	89.390	88.140	88.550	81.449	1,325,800
2024-04-10	89.510	89.750	88.300	88.890	81.762	1,623,500
2024-04-09	90.780	91.160	90.350	91.130	83.822	1,184,100
2024-04-08	89.690	90.770	89.490	90.600	83.334	1,437,900
2024-04-05	89.670	90.010	88.890	89.650	82.461	1,737,900
2024-04-04	90.490	90.730	89.360	90.190	82.957	1,667,000
2024-04-03	90.540	90.860	89.790	89.890	82.681	1,404,600
2024-04-02	90.410	91.730	90.410	90.600	83.334	1,829,400
2024-04-01	90.790	90.920	89.680	90.330	83.086	1,109,600
2024-03-28	90.210	90.900	89.790	90.810	83.528	1,785,800
2024-03-27	87.920	90.090	87.920	90.050	82.829	1,935,200
2024-03-26	88.440	88.530	87.160	87.450	80.437	1,412,000
2024-03-25	88.750	89.040	88.000	88.500	81.403	1,163,700
2024-03-22	89.150	89.350	88.380	88.600	81.495	1,507,500
2024-03-21	89.240	89.730	88.610	88.650	81.541	2,162,900
2024-03-20	89.440	90.210	88.620	89.040	81.900	1,545,700
2024-03-19	89.390	89.800	88.780	89.710	82.516	1,507,600
2024-03-18	88.800	89.360	88.440	88.990	81.854	1,355,000
2024-03-15	88.050	89.220	88.050	88.940	81.808	3,462,300
2024-03-14	89.200	89.540	88.040	88.670	81.559	1,450,300
2024-03-13	90.400	91.100	89.440	89.570	82.387	1,673,600
2024-03-12	90.370	91.060	89.910	89.930	82.718	1,316,800
2024-03-11	90.170	91.000	89.750	90.800	83.518	1,197,200
2024-03-08	90.170	90.340	89.170	90.120	82.893	1,072,800
2024-03-07	90.760	90.920	89.730	89.940	82.727	1,007,900
2024-03-06	89.560	90.280	89.440	89.850	82.645	1,436,700
2024-03-05	89.550	90.790	88.660	88.990	81.854	2,037,200
2024-03-04	86.560	89.400	86.560	89.130	81.982	1,960,800

← NewerPage 11 of 79 · 4,729 trading daysOlder →

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.