Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	88.740	89.520	88.240	89.250	80.585	1,392,500
2023-09-07	87.550	89.220	87.550	88.510	79.917	1,626,300
2023-09-06	86.830	86.940	86.210	86.800	78.373	1,365,900
2023-09-05	88.120	88.350	86.330	86.510	78.111	1,942,600
2023-09-01	89.450	89.450	87.280	88.350	79.773	1,572,700
2023-08-31	90.020	90.240	88.930	88.960	80.324	1,842,400
2023-08-30	90.020	90.720	89.470	89.830	81.109	1,020,000
2023-08-29	89.910	90.180	89.070	90.080	81.335	1,484,300
2023-08-28	89.820	90.610	89.120	89.710	81.001	1,669,900
2023-08-25	89.710	90.490	89.370	89.880	81.154	1,890,800
2023-08-24	89.890	91.210	89.450	89.460	80.775	1,939,700
2023-08-23	89.730	90.080	88.990	90.040	81.299	2,679,900
2023-08-22	88.620	89.540	88.290	89.380	80.703	1,559,000
2023-08-21	89.050	89.510	88.000	88.710	80.098	1,268,800
2023-08-18	88.340	89.550	88.170	89.320	80.649	1,440,600
2023-08-17	88.780	89.570	88.220	88.250	79.683	1,317,100
2023-08-16	88.020	89.170	87.850	88.830	80.206	1,353,400
2023-08-15	88.340	88.790	87.360	87.680	79.168	2,454,900
2023-08-14	90.560	90.760	89.170	89.560	80.134	2,008,900
2023-08-11	90.730	90.980	90.210	90.830	81.270	1,156,100
2023-08-10	91.300	91.930	90.150	90.410	80.895	1,463,300
2023-08-09	90.620	91.840	90.600	90.960	81.387	1,331,700
2023-08-08	90.960	91.240	90.190	91.190	81.592	1,462,400
2023-08-07	89.930	91.370	89.860	90.620	81.082	2,072,400
2023-08-04	90.590	92.180	88.700	89.310	79.910	2,819,000
2023-08-03	92.980	93.000	90.300	90.330	80.823	2,229,800
2023-08-02	93.420	94.200	93.200	93.330	83.507	1,404,900
2023-08-01	94.890	95.340	93.280	93.340	83.516	1,728,300
2023-07-31	95.930	96.020	94.370	94.860	84.876	4,358,900
2023-07-28	96.320	96.590	94.940	95.640	85.574	1,406,300
2023-07-27	96.950	97.470	95.540	95.750	85.673	1,482,000
2023-07-26	97.580	98.850	97.250	97.500	87.238	1,070,000
2023-07-25	97.100	98.120	96.630	97.710	87.426	1,980,000
2023-07-24	97.310	97.800	96.920	97.130	86.907	1,124,300
2023-07-21	97.100	97.840	96.560	97.130	86.907	2,121,700
2023-07-20	93.800	96.050	93.220	95.890	85.798	2,095,800
2023-07-19	92.480	93.770	92.410	93.490	83.650	2,029,900
2023-07-18	92.550	93.350	91.220	92.140	82.442	2,012,900
2023-07-17	92.910	93.060	91.920	92.420	82.693	1,512,800
2023-07-14	93.520	93.620	92.720	93.080	83.284	1,121,900
2023-07-13	92.710	93.800	92.280	93.770	83.901	1,712,700
2023-07-12	92.810	93.430	92.270	93.090	83.292	1,294,200
2023-07-11	91.360	92.540	91.000	92.540	82.800	1,082,700
2023-07-10	91.810	91.950	90.960	91.390	81.771	1,560,600
2023-07-07	91.480	92.660	91.100	92.030	82.344	1,664,300
2023-07-06	92.310	92.670	91.600	92.170	82.469	1,776,100
2023-07-05	90.750	93.450	90.680	92.850	83.078	2,334,700
2023-07-03	90.200	91.060	89.840	91.050	81.467	707,000
2023-06-30	89.820	90.450	89.470	90.400	80.886	1,552,100
2023-06-29	89.400	90.340	89.320	89.570	80.143	1,545,000
2023-06-28	91.980	91.980	89.870	90.110	80.626	1,490,500
2023-06-27	91.920	92.340	91.620	91.980	82.299	1,262,900
2023-06-26	91.030	91.840	90.340	91.680	82.031	1,242,500
2023-06-23	92.590	92.630	90.410	90.740	81.190	1,994,100
2023-06-22	93.310	93.560	91.950	92.120	82.425	1,914,000
2023-06-21	91.920	92.950	91.020	92.920	83.140	1,907,100
2023-06-20	93.100	93.240	91.950	92.020	82.335	1,939,500
2023-06-16	93.380	94.150	92.710	92.970	83.185	4,678,700
2023-06-15	93.010	93.690	92.460	93.020	83.230	1,997,600
2023-06-14	92.310	93.550	91.850	92.390	82.666	1,678,000

← NewerPage 14 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.