Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	95.460	96.070	94.270	95.470	83.237	1,206,300
2022-09-22	96.020	96.930	95.230	96.420	84.066	871,700
2022-09-21	97.990	99.070	96.200	96.240	83.909	955,700
2022-09-20	97.830	97.840	96.480	97.370	84.894	865,800
2022-09-19	97.150	98.520	96.650	98.470	85.853	951,800
2022-09-16	97.880	98.370	97.240	97.410	84.929	2,872,200
2022-09-15	99.590	99.590	97.310	97.640	85.129	1,302,100
2022-09-14	98.780	100.76	98.750	99.970	87.161	1,476,700
2022-09-13	101.12	101.39	98.330	98.820	86.158	1,562,600
2022-09-12	100.97	102.21	100.59	101.92	88.861	1,387,800
2022-09-09	101.22	101.47	99.980	100.85	87.928	1,146,400
2022-09-08	101.00	101.50	100.28	100.66	87.762	1,252,600
2022-09-07	98.320	101.45	98.230	101.23	88.259	1,685,700
2022-09-06	98.580	99.290	97.500	97.750	85.225	1,264,300
2022-09-02	99.840	100.60	98.200	98.480	85.862	1,178,300
2022-09-01	97.780	99.620	97.580	99.440	86.699	1,234,700
2022-08-31	98.360	99.360	97.730	97.740	85.216	1,962,800
2022-08-30	99.050	99.460	97.910	98.300	85.705	1,185,400
2022-08-29	98.190	99.810	97.440	99.210	86.498	1,017,900
2022-08-26	99.460	99.700	98.330	98.530	85.905	1,098,600
2022-08-25	98.890	99.550	98.230	99.460	86.716	1,109,700
2022-08-24	98.560	98.960	97.940	98.880	86.210	1,007,900
2022-08-23	99.570	99.750	98.340	98.760	86.106	930,300
2022-08-22	100.25	100.60	99.200	99.410	86.672	1,597,900
2022-08-19	101.23	101.57	100.31	100.55	87.666	1,179,200
2022-08-18	100.79	101.31	100.50	100.93	87.998	950,800
2022-08-17	99.640	100.86	99.590	100.58	87.692	1,002,000
2022-08-16	99.420	100.39	99.170	100.02	87.204	1,155,400
2022-08-15	99.210	100.40	98.890	100.29	86.751	1,055,600
2022-08-12	98.960	99.580	98.680	99.110	85.730	1,955,100
2022-08-11	98.890	99.720	98.370	98.480	85.185	1,199,800
2022-08-10	99.230	99.410	98.050	98.990	85.626	989,800
2022-08-09	99.090	99.520	98.680	98.910	85.557	964,100
2022-08-08	97.750	99.100	97.700	98.500	85.203	1,200,400
2022-08-05	97.350	97.680	95.420	97.190	84.069	1,669,100
2022-08-04	98.270	98.750	97.390	97.430	84.277	1,820,400
2022-08-03	97.550	98.290	95.830	98.100	84.857	1,833,700
2022-08-02	99.040	99.180	97.860	98.050	84.813	1,662,200
2022-08-01	99.030	99.490	97.570	98.330	85.055	3,332,900
2022-07-29	98.390	99.760	98.370	99.270	85.869	3,687,100
2022-07-28	96.530	98.630	96.290	98.480	85.185	1,455,700
2022-07-27	95.000	95.880	94.570	95.690	82.772	1,457,800
2022-07-26	93.970	95.370	93.910	95.360	82.486	1,484,300
2022-07-25	92.120	94.150	91.950	94.090	81.388	1,159,100
2022-07-22	91.290	92.480	90.860	92.440	79.961	1,098,100
2022-07-21	90.410	90.940	89.790	90.820	78.559	1,302,100
2022-07-20	92.130	92.140	90.590	90.640	78.404	1,427,900
2022-07-19	92.020	92.790	91.680	92.220	79.770	1,047,400
2022-07-18	93.000	93.320	91.550	91.630	79.260	1,403,900
2022-07-15	93.600	93.610	92.210	93.400	80.791	2,464,000
2022-07-14	90.840	93.060	90.710	92.840	80.307	1,184,700
2022-07-13	92.180	93.350	91.770	92.530	80.038	1,230,100
2022-07-12	92.540	93.920	92.270	92.820	80.289	1,507,600
2022-07-11	91.490	93.010	91.450	92.930	80.384	1,602,300
2022-07-08	92.690	92.830	91.720	91.970	79.554	1,375,300
2022-07-07	93.120	93.730	92.030	92.300	79.840	1,581,000
2022-07-06	93.020	94.250	92.190	93.100	80.532	1,835,500
2022-07-05	97.200	97.300	90.860	92.690	80.177	2,973,300
2022-07-01	95.560	97.510	94.810	97.240	84.113	2,030,200
2022-06-30	94.290	96.130	94.120	95.100	82.262	2,282,100

← NewerPage 18 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.