Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	95.930	96.480	95.030	95.630	84.861	3,638,400
2023-03-16	95.560	97.230	95.230	96.300	85.456	2,182,200
2023-03-15	93.980	96.150	93.490	95.640	84.870	2,828,000
2023-03-14	93.200	94.930	93.160	94.010	83.424	1,936,000
2023-03-13	90.670	95.670	90.560	92.790	82.341	2,773,800
2023-03-10	91.650	92.040	90.320	90.620	80.416	1,969,100
2023-03-09	92.020	93.070	91.130	91.290	81.010	1,902,300
2023-03-08	90.610	92.360	90.590	91.690	81.365	1,839,800
2023-03-07	92.500	92.740	90.230	90.660	80.451	2,278,600
2023-03-06	90.750	91.810	90.730	91.630	81.312	1,592,400
2023-03-03	89.860	90.720	88.830	90.690	80.478	1,497,700
2023-03-02	88.200	89.780	87.380	89.610	79.519	1,415,000
2023-03-01	89.020	89.300	87.030	88.150	78.224	1,969,300
2023-02-28	90.470	90.990	89.320	89.350	79.289	2,705,000
2023-02-27	91.920	92.650	90.810	90.850	80.620	1,928,700
2023-02-24	90.940	91.590	90.210	91.260	80.983	1,886,000
2023-02-23	92.830	93.020	91.230	91.580	81.267	1,848,800
2023-02-22	92.980	93.550	92.100	92.410	82.004	1,740,100
2023-02-21	92.900	93.390	92.200	92.730	82.288	2,197,900
2023-02-17	91.570	93.320	90.650	93.250	82.749	3,654,600
2023-02-16	90.430	92.200	89.540	91.660	81.338	3,701,400
2023-02-15	90.750	91.270	90.400	91.200	80.930	1,141,800
2023-02-14	91.960	92.410	91.030	91.100	80.842	1,047,600
2023-02-13	92.390	92.910	92.190	92.800	81.631	1,300,400
2023-02-10	90.470	92.490	90.340	92.360	81.244	1,373,800
2023-02-09	91.970	92.340	90.080	90.190	79.335	1,489,700
2023-02-08	92.910	92.930	91.090	91.770	80.725	1,407,700
2023-02-07	93.010	93.480	92.400	93.250	82.027	1,388,600
2023-02-06	92.660	93.660	92.360	93.550	82.291	1,370,400
2023-02-03	94.900	94.970	91.890	92.930	81.746	1,741,800
2023-02-02	95.310	96.160	94.500	95.160	83.707	1,625,600
2023-02-01	94.900	96.000	94.510	95.450	83.962	1,557,600
2023-01-31	95.310	95.480	93.940	95.310	83.839	3,663,500
2023-01-30	94.910	96.000	94.730	95.050	83.610	1,161,700
2023-01-27	94.790	95.370	94.230	94.910	83.487	952,300
2023-01-26	94.220	94.910	93.840	94.880	83.461	1,276,100
2023-01-25	93.470	94.470	92.900	94.450	83.083	1,190,000
2023-01-24	93.500	94.390	92.730	94.050	82.731	1,176,200
2023-01-23	93.630	94.610	92.950	93.550	82.291	1,440,500
2023-01-20	92.560	93.840	91.400	93.790	82.502	2,507,500
2023-01-19	93.400	93.490	92.170	92.480	81.350	1,416,900
2023-01-18	95.660	95.950	93.060	93.340	82.106	1,808,400
2023-01-17	96.570	96.870	95.290	95.490	83.998	2,496,000
2023-01-13	96.940	96.980	96.100	96.490	84.877	1,236,300
2023-01-12	98.790	98.940	97.400	97.530	85.792	1,236,900
2023-01-11	98.140	99.060	98.070	98.610	86.742	1,612,100
2023-01-10	97.990	98.300	97.070	98.090	86.285	1,259,900
2023-01-09	96.810	98.650	96.290	97.720	85.959	1,471,300
2023-01-06	96.270	98.070	96.020	97.830	86.056	1,414,500
2023-01-05	95.890	96.380	94.430	95.290	83.822	1,891,600
2023-01-04	96.240	97.440	95.940	96.590	84.965	1,878,500
2023-01-03	95.460	96.370	93.930	95.760	84.235	2,098,400
2022-12-30	96.620	96.750	94.550	95.310	83.839	1,224,400
2022-12-29	96.480	97.260	96.120	96.490	84.877	1,193,800
2022-12-28	96.810	97.020	95.820	95.970	84.420	1,318,200
2022-12-27	96.040	96.840	95.780	96.550	84.930	1,352,000
2022-12-23	95.080	96.010	95.080	95.850	84.314	1,278,500
2022-12-22	95.630	95.630	93.770	95.160	83.707	1,049,900
2022-12-21	95.000	95.740	94.650	95.720	84.200	1,521,000
2022-12-20	94.830	95.520	94.070	94.590	83.206	1,846,800

← NewerPage 16 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.