Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	86.990	87.110	85.850	87.010	80.032	1,572,000
2024-02-29	87.030	87.740	86.650	87.210	80.216	2,803,400
2024-02-28	86.850	87.280	86.450	86.650	79.701	1,185,500
2024-02-27	86.530	87.180	86.160	86.880	79.913	1,159,000
2024-02-26	87.710	87.760	86.090	86.210	79.296	1,562,900
2024-02-23	88.090	88.850	87.700	87.930	80.879	1,190,700
2024-02-22	87.910	88.210	86.730	87.910	80.860	1,628,800
2024-02-21	88.110	88.790	87.720	88.610	81.504	1,746,900
2024-02-20	87.430	88.670	87.030	87.580	80.557	1,974,500
2024-02-16	87.550	88.380	86.730	87.320	80.317	2,949,300
2024-02-15	87.020	88.360	86.880	88.220	81.145	2,168,500
2024-02-14	87.040	87.410	86.450	86.840	79.876	2,413,000
2024-02-13	88.460	88.860	85.930	86.670	79.720	3,513,600
2024-02-12	89.080	89.560	88.440	89.450	81.513	1,627,300
2024-02-09	88.360	89.140	88.290	89.060	81.158	1,457,600
2024-02-08	89.070	89.480	88.110	88.670	80.802	1,626,500
2024-02-07	90.140	90.190	89.160	89.470	81.531	1,413,400
2024-02-06	89.340	90.370	89.210	89.770	81.805	1,621,500
2024-02-05	90.320	90.910	89.620	89.670	81.714	1,852,000
2024-02-02	92.030	92.320	90.180	91.100	83.017	1,978,400
2024-02-01	90.390	92.820	90.000	92.780	84.548	1,625,100
2024-01-31	91.480	91.770	90.340	90.900	82.835	3,138,200
2024-01-30	90.420	91.220	90.040	90.680	82.634	1,550,000
2024-01-29	90.000	91.120	89.580	90.590	82.552	2,173,300
2024-01-26	90.000	90.240	89.440	90.020	82.033	2,218,900
2024-01-25	89.140	89.720	88.380	89.670	81.714	1,548,400
2024-01-24	89.830	89.860	88.080	88.320	80.483	1,932,400
2024-01-23	89.060	89.530	88.530	89.120	81.212	1,586,100
2024-01-22	89.860	90.390	88.690	89.200	81.285	1,678,500
2024-01-19	89.370	90.120	88.830	89.860	81.887	1,689,900
2024-01-18	90.090	90.260	88.920	89.400	81.468	1,682,300
2024-01-17	91.060	92.380	89.930	90.550	82.516	1,885,300
2024-01-16	91.410	92.510	91.040	91.560	83.436	2,038,200
2024-01-12	91.780	92.020	91.270	91.620	83.491	2,202,500
2024-01-11	93.850	93.850	91.070	91.250	83.154	2,045,300
2024-01-10	93.530	94.780	93.380	94.320	85.951	1,572,400
2024-01-09	93.630	93.930	93.150	93.700	85.386	1,291,800
2024-01-08	93.410	93.880	93.070	93.810	85.486	1,203,500
2024-01-05	93.050	94.010	92.920	93.520	85.222	1,972,000
2024-01-04	93.490	94.000	92.900	93.250	84.976	1,727,100
2024-01-03	92.610	93.080	92.120	93.000	84.748	2,014,300
2024-01-02	90.700	92.550	90.560	92.410	84.211	1,806,900
2023-12-29	90.340	91.000	90.040	90.970	82.898	1,305,500
2023-12-28	89.650	90.770	89.630	90.650	82.607	1,402,500
2023-12-27	90.140	90.270	89.550	89.800	81.832	1,333,000
2023-12-26	89.410	90.510	89.330	90.270	82.260	932,300
2023-12-22	89.780	90.550	89.550	89.680	81.723	865,600
2023-12-21	89.450	90.210	88.600	89.210	81.295	1,940,600
2023-12-20	90.240	90.500	89.330	89.350	81.422	2,498,900
2023-12-19	90.120	90.550	89.740	90.310	82.297	1,726,000
2023-12-18	90.110	90.770	89.710	90.000	82.014	2,183,700
2023-12-15	91.500	91.500	89.220	89.850	81.878	4,549,500
2023-12-14	94.390	94.600	91.770	91.910	83.755	3,229,100
2023-12-13	91.920	94.330	91.390	94.010	85.669	1,881,500
2023-12-12	92.090	92.090	91.240	91.730	83.591	1,351,200
2023-12-11	91.250	91.900	90.780	91.870	83.718	1,660,800
2023-12-08	92.390	92.530	90.860	91.550	83.427	1,910,700
2023-12-07	92.030	93.160	91.310	92.440	84.238	3,032,800
2023-12-06	91.600	91.990	90.740	91.650	83.518	1,260,100
2023-12-05	92.020	92.260	90.910	91.190	83.099	1,301,100

← NewerPage 12 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.