Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	111.36	113.01	110.98	112.79	111.87	2,875,200
2026-07-22	111.13	112.32	110.15	112.09	111.18	1,674,200
2026-07-21	110.45	110.71	109.41	109.81	108.92	1,782,900
2026-07-20	112.84	113.24	110.59	111.05	110.15	2,006,900
2026-07-17	113.80	115.20	111.07	112.37	111.46	2,449,700
2026-07-16	110.62	112.40	110.23	112.39	111.48	1,661,600
2026-07-15	111.49	112.24	110.20	110.31	109.41	1,476,200
2026-07-14	111.99	112.83	111.37	111.96	111.05	1,619,800
2026-07-13	111.61	112.53	111.09	111.82	110.91	2,070,200
2026-07-10	110.27	111.43	110.18	111.12	110.22	1,343,900
2026-07-09	111.93	112.26	110.22	110.27	109.37	2,051,900
2026-07-08	113.64	114.17	111.81	112.09	111.18	1,582,900
2026-07-07	113.20	115.26	112.54	112.99	112.07	2,916,400
2026-07-06	113.63	113.63	111.74	111.94	111.03	2,617,200
2026-07-02	112.19	114.09	111.40	113.99	113.06	2,172,100
2026-07-01	110.93	111.49	110.35	110.95	110.05	1,906,800
2026-06-30	111.60	112.23	110.43	110.63	109.73	2,187,200
2026-06-29	111.65	112.40	111.24	112.29	111.38	1,676,500
2026-06-26	111.70	112.16	110.78	112.06	111.15	2,642,400
2026-06-25	110.76	111.63	109.85	110.76	109.86	1,738,800
2026-06-24	109.18	110.86	108.87	110.72	109.82	3,070,400
2026-06-23	107.68	109.07	107.00	108.75	107.87	2,420,300
2026-06-22	106.47	107.81	105.92	106.92	106.05	3,165,000
2026-06-18	106.63	107.85	105.69	106.36	105.49	6,555,000
2026-06-17	107.47	108.22	106.15	107.04	106.17	2,592,800
2026-06-16	107.69	109.23	107.20	108.37	107.49	1,657,100
2026-06-15	107.11	108.59	106.35	107.72	106.84	2,228,400
2026-06-12	107.08	108.35	106.95	107.74	106.86	1,916,100
2026-06-11	108.74	109.42	106.62	106.84	105.97	2,106,900
2026-06-10	109.01	109.02	106.70	107.60	106.72	2,359,200
2026-06-09	104.92	107.72	104.05	106.40	105.53	2,044,900
2026-06-08	105.83	106.25	104.29	104.31	103.46	1,733,200
2026-06-05	104.92	107.45	104.50	106.26	105.40	1,810,100
2026-06-04	104.01	104.71	102.82	104.08	103.23	1,910,200
2026-06-03	104.26	106.40	103.41	103.48	102.64	2,838,700
2026-06-02	102.87	104.75	102.87	103.79	102.95	3,356,400
2026-06-01	105.00	105.15	103.60	103.60	102.76	1,940,500
2026-05-29	106.36	107.25	105.08	105.63	104.77	8,332,600
2026-05-28	108.09	108.56	106.08	106.30	105.44	2,083,500
2026-05-27	107.45	109.24	107.09	108.01	107.13	3,157,900
2026-05-26	108.25	108.62	107.66	107.70	106.82	1,933,600
2026-05-22	107.10	108.76	106.70	108.54	107.66	2,238,100
2026-05-21	106.59	107.80	106.31	107.40	106.53	1,731,700
2026-05-20	107.78	108.33	105.89	106.30	105.44	1,945,000
2026-05-19	107.59	108.81	106.55	108.14	107.26	3,361,400
2026-05-18	106.16	107.62	105.60	106.51	105.64	3,061,500
2026-05-15	107.40	107.51	105.31	105.36	104.50	2,328,400
2026-05-14	106.47	107.32	105.97	107.13	106.26	2,006,400
2026-05-13	105.13	106.36	104.71	106.16	105.30	2,464,000
2026-05-12	107.28	107.61	106.01	106.90	105.15	3,283,700
2026-05-11	106.95	107.67	105.69	106.21	104.47	2,115,200
2026-05-08	107.30	107.61	104.62	106.31	104.57	2,580,100
2026-05-07	106.16	107.09	105.32	106.39	104.65	3,106,200
2026-05-06	109.14	109.30	106.77	106.87	105.12	2,281,200
2026-05-05	109.66	110.33	108.90	109.15	107.36	1,776,100
2026-05-04	110.04	111.33	109.19	109.63	107.83	2,909,900
2026-05-01	111.47	112.43	110.48	110.49	108.68	2,280,600
2026-04-30	109.04	111.57	108.06	111.49	109.66	2,918,800
2026-04-29	108.99	110.03	108.33	108.88	107.10	1,512,400
2026-04-28	110.22	110.49	108.96	109.62	107.83	1,574,000

← NewerPage 2 of 3 · 126 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.