Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	94.230	95.110	94.230	94.720	81.933	1,257,200
2022-06-28	93.980	94.770	93.820	94.120	81.414	1,575,100
2022-06-27	92.590	94.020	92.250	93.560	80.929	1,350,600
2022-06-24	91.640	93.180	91.370	92.930	80.384	1,667,000
2022-06-23	89.080	91.640	89.020	91.310	78.983	1,800,900
2022-06-22	87.810	89.580	87.730	88.900	76.899	1,732,700
2022-06-21	86.880	88.500	86.650	88.210	76.302	2,130,800
2022-06-17	87.920	88.280	86.090	86.880	75.151	4,185,900
2022-06-16	87.430	89.460	86.260	87.670	75.835	2,640,700
2022-06-15	89.300	89.840	87.180	88.250	76.336	1,924,800
2022-06-14	91.240	91.680	87.580	88.780	76.795	1,922,300
2022-06-13	94.240	94.800	90.640	91.150	78.845	2,157,400
2022-06-10	93.570	95.880	93.020	95.150	82.305	1,946,400
2022-06-09	97.020	97.310	94.400	94.510	81.751	1,270,700
2022-06-08	98.100	98.260	96.840	97.040	83.940	1,054,800
2022-06-07	97.810	98.630	96.800	98.480	85.185	1,810,900
2022-06-06	98.400	99.240	97.670	98.100	84.857	983,900
2022-06-03	98.430	98.690	97.800	97.910	84.692	1,093,800
2022-06-02	98.950	98.990	96.780	98.580	85.272	1,487,700
2022-06-01	99.330	99.400	97.480	98.630	85.315	1,970,800
2022-05-31	99.780	100.36	98.830	99.260	85.860	3,889,500
2022-05-27	99.350	100.67	99.250	100.58	87.002	1,321,800
2022-05-26	100.90	101.12	99.760	99.870	86.388	1,480,100
2022-05-25	100.39	100.76	99.710	100.32	86.777	1,877,800
2022-05-24	97.790	100.48	97.150	100.39	86.837	1,853,100
2022-05-23	97.450	98.840	96.500	97.680	84.493	2,778,300
2022-05-20	95.050	96.030	94.380	95.810	82.876	2,400,400
2022-05-19	94.970	94.990	93.330	94.820	82.019	1,991,600
2022-05-18	95.850	96.400	95.020	95.220	82.365	2,151,000
2022-05-17	94.890	95.670	93.060	95.500	82.608	1,589,500
2022-05-16	95.700	96.130	94.860	95.040	81.526	1,639,500
2022-05-13	95.010	95.470	93.750	95.400	81.835	1,735,600
2022-05-12	94.340	94.930	92.950	94.350	80.934	2,167,500
2022-05-11	93.030	95.600	92.720	94.280	80.874	1,662,400
2022-05-10	94.470	96.020	91.990	92.650	79.476	2,107,400
2022-05-09	93.390	95.470	92.210	94.380	80.960	2,088,900
2022-05-06	91.600	94.470	91.000	93.980	80.617	1,747,200
2022-05-05	93.170	93.920	92.180	92.660	79.485	1,606,100
2022-05-04	92.890	93.640	92.350	93.500	80.205	1,859,800
2022-05-03	92.120	94.240	92.080	92.280	79.159	1,518,600
2022-05-02	93.610	93.900	90.950	92.010	78.927	1,721,900
2022-04-29	95.040	95.110	92.620	92.740	79.553	3,999,900
2022-04-28	95.050	95.950	94.450	95.440	81.869	1,096,800
2022-04-27	95.260	96.290	94.200	94.730	81.260	1,431,700
2022-04-26	95.930	97.320	95.130	95.160	81.629	1,436,100
2022-04-25	97.010	97.010	94.130	96.050	82.393	1,666,300
2022-04-22	98.000	98.140	96.330	96.490	82.770	2,026,900
2022-04-21	98.120	99.130	97.670	98.190	84.228	1,913,500
2022-04-20	98.650	99.220	98.380	98.410	84.417	1,344,100
2022-04-19	97.410	98.240	97.080	98.010	84.074	1,132,800
2022-04-18	98.400	98.610	96.540	96.940	83.156	1,003,300
2022-04-14	98.260	98.590	97.730	98.030	84.091	1,272,500
2022-04-13	98.000	98.090	97.060	97.900	83.980	1,792,900
2022-04-12	96.090	97.980	95.700	97.800	83.894	2,667,200
2022-04-11	97.130	97.850	96.210	96.600	82.864	1,861,200
2022-04-08	98.000	98.190	96.520	97.910	83.988	1,546,100
2022-04-07	98.400	98.650	97.120	97.560	83.688	1,956,000
2022-04-06	96.590	98.540	96.090	98.400	84.409	1,835,000
2022-04-05	95.500	97.000	95.500	96.150	82.478	1,545,500
2022-04-04	95.720	95.720	93.990	95.450	81.878	1,893,300

← NewerPage 19 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.