Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	94.360	96.110	93.600	96.110	82.444	1,906,700
2022-03-31	94.680	95.740	94.440	94.680	81.217	2,073,600
2022-03-30	93.650	94.750	93.210	94.730	81.260	1,352,300
2022-03-29	93.090	93.690	92.510	93.520	80.222	1,284,100
2022-03-28	92.830	93.130	91.750	93.050	79.819	1,185,100
2022-03-25	91.680	92.950	91.500	92.680	79.502	1,565,300
2022-03-24	90.460	91.430	89.840	91.410	78.412	1,462,800
2022-03-23	89.510	90.520	88.650	89.940	77.151	1,265,100
2022-03-22	89.830	89.870	88.450	89.290	76.594	1,441,400
2022-03-21	89.200	90.400	89.150	89.570	76.834	1,247,600
2022-03-18	89.950	90.000	88.100	88.700	76.088	3,430,900
2022-03-17	89.770	90.540	89.080	90.010	77.212	1,913,800
2022-03-16	90.140	90.340	88.430	89.640	76.894	1,651,600
2022-03-15	90.430	90.810	89.750	90.400	77.546	1,545,200
2022-03-14	90.040	90.380	88.800	89.520	76.791	1,443,400
2022-03-11	89.310	90.620	89.160	89.340	76.637	1,405,900
2022-03-10	88.050	89.700	88.020	89.470	76.748	1,353,200
2022-03-09	89.530	89.830	88.160	88.380	75.813	1,524,200
2022-03-08	90.450	90.980	88.740	88.750	76.131	1,546,000
2022-03-07	89.920	90.280	88.680	90.140	77.323	1,809,100
2022-03-04	88.000	89.900	87.840	89.880	77.100	1,754,300
2022-03-03	87.000	88.410	86.970	88.290	75.736	1,700,500
2022-03-02	85.510	87.580	85.510	86.910	74.552	1,728,700
2022-03-01	86.240	87.140	84.310	85.380	73.240	2,122,200
2022-02-28	85.090	86.130	84.900	85.770	73.574	2,439,400
2022-02-25	84.280	86.330	84.000	85.940	73.720	1,883,800
2022-02-24	83.950	84.400	81.540	83.310	71.464	2,479,300
2022-02-23	85.010	85.430	84.280	84.400	72.399	2,387,200
2022-02-22	84.720	85.290	83.290	84.750	72.699	2,382,100
2022-02-18	81.190	84.800	81.120	84.610	72.579	3,880,200
2022-02-17	81.270	81.890	80.410	81.450	69.869	1,939,000
2022-02-16	81.250	81.570	80.110	81.080	69.551	2,466,800
2022-02-15	82.620	82.890	80.920	81.360	69.791	1,268,700
2022-02-14	84.370	84.710	82.110	83.020	70.538	1,902,600
2022-02-11	84.220	84.940	83.750	84.260	71.591	1,671,200
2022-02-10	85.650	85.930	83.830	84.030	71.396	1,592,100
2022-02-09	86.870	87.180	86.200	86.380	73.393	1,461,700
2022-02-08	86.850	87.110	86.190	86.420	73.427	1,602,400
2022-02-07	86.210	86.910	85.390	86.600	73.579	1,759,000
2022-02-04	86.210	86.980	85.270	86.090	73.146	2,578,800
2022-02-03	86.980	87.670	86.650	86.990	73.911	1,382,700
2022-02-02	85.710	87.240	85.530	87.150	74.047	1,798,400
2022-02-01	86.770	87.200	85.130	86.050	73.112	2,343,300
2022-01-31	85.000	86.550	84.420	86.450	73.452	5,553,800
2022-01-28	82.760	84.740	82.200	84.630	71.906	2,515,600
2022-01-27	82.150	83.430	81.900	82.760	70.317	2,890,800
2022-01-26	81.810	82.450	80.780	81.380	69.144	4,293,100
2022-01-25	81.340	82.710	81.300	81.810	69.510	3,044,400
2022-01-24	82.500	83.340	80.110	81.990	69.663	3,852,200
2022-01-21	82.640	83.720	82.280	82.660	70.232	4,222,100
2022-01-20	81.880	82.800	81.430	82.040	69.705	2,727,100
2022-01-19	82.100	82.980	81.600	82.150	69.799	1,976,400
2022-01-18	82.810	82.940	81.350	81.990	69.663	3,263,300
2022-01-14	84.000	84.230	82.930	83.520	70.963	2,202,900
2022-01-13	83.140	84.260	82.840	83.940	71.319	1,584,700
2022-01-12	82.660	83.260	82.330	83.190	70.682	2,147,400
2022-01-11	84.750	85.090	82.100	83.070	70.580	2,965,500
2022-01-10	85.750	86.180	84.490	84.780	72.033	3,870,600
2022-01-07	85.020	86.070	84.500	85.670	72.789	3,727,400
2022-01-06	86.050	86.140	84.910	85.370	72.534	3,841,800

← NewerPage 20 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.