Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	92.190	92.520	91.510	92.030	82.344	1,728,900
2023-06-12	93.700	93.700	92.050	92.630	82.881	2,020,900
2023-06-09	94.000	94.190	93.370	93.490	83.650	1,264,900
2023-06-08	92.380	94.250	92.320	94.000	84.107	1,416,400
2023-06-07	92.420	93.880	91.150	93.540	83.695	1,847,100
2023-06-06	93.490	93.570	92.200	92.410	82.684	1,543,100
2023-06-05	91.820	93.830	91.820	92.950	83.167	1,963,200
2023-06-02	91.620	92.700	90.520	91.760	82.102	2,244,800
2023-06-01	93.710	93.740	91.580	91.820	82.156	2,937,100
2023-05-31	92.780	93.660	92.320	93.300	83.480	3,277,300
2023-05-30	92.580	93.520	92.240	92.560	82.818	1,939,100
2023-05-26	93.130	93.140	92.220	92.690	82.935	2,210,700
2023-05-25	93.280	93.830	92.350	93.220	83.409	3,679,300
2023-05-24	94.190	94.510	93.270	93.500	83.659	1,578,200
2023-05-23	94.300	94.780	93.700	93.880	83.999	4,775,100
2023-05-22	95.350	95.970	94.430	94.650	84.688	1,907,000
2023-05-19	95.850	96.170	94.880	95.190	85.171	2,209,800
2023-05-18	95.310	95.780	94.810	95.360	85.324	1,806,400
2023-05-17	96.670	96.740	95.670	95.900	85.807	1,742,500
2023-05-16	97.470	97.820	96.400	96.500	86.344	2,261,200
2023-05-15	99.840	100.00	97.650	98.480	87.390	1,838,100
2023-05-12	99.450	100.08	98.850	99.520	88.313	1,624,600
2023-05-11	99.440	99.760	98.550	98.960	87.816	1,628,900
2023-05-10	99.340	99.990	98.600	99.410	88.216	1,504,400
2023-05-09	99.150	99.260	98.380	98.770	87.648	1,469,800
2023-05-08	99.340	100.32	98.250	99.010	87.861	1,524,900
2023-05-05	98.800	100.44	97.800	99.490	88.287	2,218,600
2023-05-04	98.230	99.220	97.720	98.520	87.426	1,648,000
2023-05-03	99.390	99.420	97.980	98.040	87.000	1,203,000
2023-05-02	99.020	99.590	98.080	98.570	87.470	1,425,200
2023-05-01	98.430	100.13	98.290	99.110	87.950	1,834,800
2023-04-28	99.080	99.660	97.890	98.470	87.382	2,316,000
2023-04-27	99.040	99.580	98.210	99.180	88.012	1,713,500
2023-04-26	99.290	100.43	98.860	99.140	87.976	1,378,600
2023-04-25	100.00	100.92	99.660	100.40	89.094	1,404,100
2023-04-24	99.200	99.890	98.630	99.840	88.597	1,110,700
2023-04-21	99.560	99.750	98.520	99.040	87.887	1,875,100
2023-04-20	98.530	98.710	97.740	98.660	87.550	1,215,900
2023-04-19	97.780	98.810	97.680	98.140	87.089	1,158,300
2023-04-18	97.800	97.960	96.970	97.520	86.539	997,200
2023-04-17	97.100	97.950	96.850	97.870	86.849	1,520,100
2023-04-14	97.220	97.650	96.490	96.680	85.793	1,827,000
2023-04-13	98.150	98.880	96.560	98.080	87.036	1,335,200
2023-04-12	99.100	99.730	98.290	98.690	87.577	1,185,300
2023-04-11	99.160	99.540	98.280	99.110	87.950	1,338,700
2023-04-10	98.750	99.250	97.910	99.210	88.038	1,355,600
2023-04-06	98.920	99.350	97.570	98.970	87.825	1,578,600
2023-04-05	96.810	98.760	96.700	98.510	87.417	2,040,500
2023-04-04	95.250	96.370	95.100	96.020	85.207	1,560,900
2023-04-03	95.240	95.790	94.410	95.090	84.382	2,235,300
2023-03-31	94.680	95.710	94.540	95.670	84.897	2,099,900
2023-03-30	95.220	95.700	94.620	94.720	84.054	2,108,200
2023-03-29	94.790	95.630	94.780	95.110	84.400	1,635,800
2023-03-28	94.300	95.730	94.070	94.390	83.761	1,762,300
2023-03-27	95.420	95.810	94.460	94.570	83.921	1,896,500
2023-03-24	92.100	95.110	91.830	95.070	84.364	1,643,500
2023-03-23	91.740	92.970	91.060	91.730	81.401	2,373,100
2023-03-22	93.630	94.030	92.020	92.100	81.729	2,537,000
2023-03-21	96.570	96.980	92.160	93.190	82.696	2,627,700
2023-03-20	95.930	97.330	95.810	96.910	85.997	1,735,300

← NewerPage 15 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.