Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	91.060	92.770	90.700	91.990	83.828	1,872,200
2023-12-01	90.320	91.680	89.780	91.680	83.545	1,519,100
2023-11-30	90.100	90.430	89.350	90.110	82.115	3,843,400
2023-11-29	90.830	91.350	89.630	89.940	81.960	2,174,500
2023-11-28	90.670	91.560	90.300	90.800	82.743	1,402,100
2023-11-27	91.010	91.190	90.190	90.670	82.625	1,703,300
2023-11-24	90.670	91.000	90.060	90.960	82.889	504,800
2023-11-22	90.800	90.890	89.980	90.520	82.488	1,682,100
2023-11-21	91.030	91.150	90.160	90.490	82.461	1,052,200
2023-11-20	91.000	91.260	89.910	90.940	82.871	1,559,700
2023-11-17	91.620	91.820	90.820	91.360	83.254	1,694,000
2023-11-16	91.390	92.060	90.850	91.130	83.044	2,012,400
2023-11-15	90.130	91.500	90.130	90.550	82.516	2,902,300
2023-11-14	89.270	90.540	88.710	90.500	82.470	1,883,800
2023-11-13	89.250	89.530	87.990	88.370	79.791	2,326,400
2023-11-10	89.710	89.880	88.910	89.350	80.676	2,497,200
2023-11-09	88.940	89.890	88.690	89.250	80.585	3,761,600
2023-11-08	89.080	89.290	87.960	88.680	80.071	2,820,400
2023-11-07	90.560	90.590	89.380	89.480	80.793	2,220,500
2023-11-06	90.840	91.050	89.870	90.540	81.750	2,907,700
2023-11-03	91.800	93.270	89.990	90.070	81.326	2,543,100
2023-11-02	89.010	90.700	88.830	90.160	81.407	1,853,000
2023-11-01	88.130	89.830	87.130	89.160	80.504	2,221,600
2023-10-31	87.990	88.280	86.960	87.790	79.267	2,480,300
2023-10-30	87.770	88.410	86.790	87.480	78.987	1,370,400
2023-10-27	88.730	89.290	87.180	87.470	78.978	1,248,100
2023-10-26	88.670	90.100	88.480	89.300	80.631	1,884,600
2023-10-25	87.590	88.620	87.360	88.310	79.737	1,472,000
2023-10-24	87.270	88.260	87.110	87.970	79.430	1,689,600
2023-10-23	86.350	87.900	85.870	86.590	78.184	2,130,800
2023-10-20	87.680	88.700	86.480	87.060	78.608	10,175,500
2023-10-19	88.120	88.850	87.420	87.670	79.159	1,950,900
2023-10-18	88.840	89.170	87.840	88.280	79.710	2,639,700
2023-10-17	88.400	89.490	88.100	88.900	80.269	2,943,800
2023-10-16	85.150	88.920	85.150	88.660	80.053	3,995,500
2023-10-13	88.180	88.810	87.440	88.020	79.475	1,958,500
2023-10-12	88.080	88.480	86.370	87.370	78.888	1,906,000
2023-10-11	88.420	88.690	87.220	88.450	79.863	1,738,100
2023-10-10	87.320	88.300	87.190	88.120	79.565	1,830,300
2023-10-09	86.340	87.560	86.340	87.550	79.051	1,451,700
2023-10-06	83.310	86.560	82.660	86.350	77.967	2,419,700
2023-10-05	83.930	85.070	83.210	84.760	76.531	2,524,700
2023-10-04	83.570	84.290	82.000	84.200	76.026	1,933,200
2023-10-03	81.200	83.530	80.460	83.180	75.105	2,635,600
2023-10-02	85.020	85.190	81.060	81.620	73.696	2,440,200
2023-09-29	86.230	86.750	85.150	85.530	77.227	2,011,200
2023-09-28	87.050	87.240	84.860	85.490	77.191	1,975,700
2023-09-27	87.500	88.120	86.530	86.630	78.220	1,787,800
2023-09-26	90.040	90.170	87.630	87.830	79.303	2,009,300
2023-09-25	90.050	90.580	89.520	90.230	81.470	1,549,400
2023-09-22	90.400	91.510	90.050	90.830	82.012	1,492,100
2023-09-21	91.360	92.120	90.650	90.860	82.039	1,814,100
2023-09-20	91.660	92.330	90.940	91.500	82.617	1,186,600
2023-09-19	91.660	92.050	91.130	91.170	82.319	1,132,200
2023-09-18	91.370	91.690	90.710	91.570	82.680	1,519,100
2023-09-15	92.150	93.080	91.400	91.490	82.608	3,727,600
2023-09-14	91.800	92.420	91.500	92.380	83.412	2,019,100
2023-09-13	90.500	91.630	90.260	91.460	82.581	1,725,200
2023-09-12	89.880	90.330	88.790	90.200	81.443	1,815,500
2023-09-11	88.640	90.080	88.640	89.730	81.019	1,627,600

← NewerPage 13 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.