Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	95.110	96.330	94.370	94.850	83.435	1,348,000
2022-12-16	96.020	96.660	94.240	95.170	83.716	3,946,600
2022-12-15	97.910	98.450	96.560	96.980	85.308	1,865,500
2022-12-14	98.530	99.970	97.750	98.440	86.592	1,983,800
2022-12-13	99.490	99.780	97.430	98.510	86.654	1,396,300
2022-12-12	97.180	98.360	96.550	98.350	86.513	1,225,500
2022-12-09	97.010	97.610	96.440	96.530	84.912	1,485,400
2022-12-08	96.510	97.640	96.310	97.590	85.845	1,005,900
2022-12-07	97.340	98.390	96.410	96.590	84.965	1,368,300
2022-12-06	97.440	97.990	96.560	97.560	85.818	1,600,900
2022-12-05	96.530	97.650	96.400	97.370	85.651	1,521,600
2022-12-02	97.260	97.710	96.700	97.350	85.634	1,719,700
2022-12-01	98.600	99.590	97.610	97.850	86.074	1,850,400
2022-11-30	96.190	98.530	95.780	98.040	86.241	4,302,700
2022-11-29	96.110	96.390	95.420	96.300	84.710	1,342,000
2022-11-28	97.010	97.500	95.920	96.540	84.921	1,596,900
2022-11-25	97.030	97.640	96.670	97.500	85.766	830,000
2022-11-23	95.060	96.840	94.750	96.670	85.036	1,957,900
2022-11-22	94.520	95.810	94.340	95.220	83.760	2,231,600
2022-11-21	93.730	94.800	93.530	94.150	82.819	1,172,000
2022-11-18	91.660	93.570	91.660	93.530	82.273	1,959,800
2022-11-17	90.590	91.240	90.140	90.810	79.881	1,752,100
2022-11-16	90.000	92.530	90.000	91.340	80.347	3,049,300
2022-11-15	88.990	89.930	88.830	89.700	78.904	2,197,200
2022-11-14	89.420	91.030	89.330	89.330	77.884	1,845,500
2022-11-11	90.820	91.010	88.150	89.120	77.701	2,556,800
2022-11-10	89.790	91.170	88.470	90.950	79.296	1,711,900
2022-11-09	88.270	89.100	87.430	87.670	76.437	1,624,000
2022-11-08	88.150	89.130	87.760	88.290	76.977	1,277,100
2022-11-07	89.950	90.030	86.990	87.650	76.419	1,600,100
2022-11-04	88.530	90.130	87.710	90.040	78.503	1,969,700
2022-11-03	87.820	89.340	86.950	88.730	77.361	1,583,300
2022-11-02	87.860	90.000	87.810	88.210	76.907	1,689,200
2022-11-01	88.020	88.330	86.960	88.020	76.742	1,261,700
2022-10-31	88.450	88.910	87.630	87.960	76.690	2,381,400
2022-10-28	86.760	88.490	86.760	88.450	77.117	1,605,200
2022-10-27	86.350	87.600	86.050	86.420	75.347	1,586,700
2022-10-26	86.380	86.880	85.490	85.740	74.754	1,941,100
2022-10-25	84.720	86.110	84.520	85.850	74.850	1,535,400
2022-10-24	85.470	86.120	84.340	84.690	73.839	1,595,900
2022-10-21	83.770	85.410	82.710	84.870	73.995	2,417,700
2022-10-20	84.350	84.460	83.020	83.420	72.731	2,384,500
2022-10-19	83.970	84.790	83.300	84.540	73.708	1,455,900
2022-10-18	84.070	85.080	83.820	85.000	74.109	1,647,600
2022-10-17	83.030	84.490	82.820	83.020	72.383	1,668,000
2022-10-14	83.250	83.260	81.270	81.910	71.415	3,156,300
2022-10-13	78.760	82.390	78.100	82.150	71.624	1,949,000
2022-10-12	81.220	81.400	79.410	79.470	69.287	1,999,200
2022-10-11	81.480	82.430	81.050	81.600	71.144	1,955,900
2022-10-10	81.580	82.620	81.290	81.490	71.049	1,458,400
2022-10-07	84.140	84.290	81.180	81.580	71.127	1,855,600
2022-10-06	85.920	86.170	83.770	84.000	73.237	1,887,200
2022-10-05	88.020	88.050	85.530	86.300	75.242	1,808,900
2022-10-04	87.770	89.200	87.190	89.110	77.692	1,768,000
2022-10-03	87.260	89.420	86.920	87.660	76.428	2,289,700
2022-09-30	88.150	88.540	85.450	85.760	74.771	3,118,300
2022-09-29	90.410	90.560	87.200	87.660	76.428	2,057,800
2022-09-28	91.880	91.880	90.280	90.820	79.183	2,224,400
2022-09-27	93.560	93.820	90.610	90.770	79.139	2,319,300
2022-09-26	95.110	95.280	92.280	93.170	81.232	1,652,500

← NewerPage 17 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.