Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	85.000	86.250	84.960	85.550	72.687	3,592,300
2022-01-04	84.860	85.920	84.690	84.970	72.195	2,844,600
2022-01-03	85.350	85.430	84.020	85.130	72.330	1,450,500
2021-12-31	85.040	85.600	84.670	85.320	72.492	1,048,000
2021-12-30	85.220	85.390	84.660	85.180	72.373	1,396,500
2021-12-29	84.570	85.180	84.270	85.100	72.305	1,343,300
2021-12-28	83.730	84.410	83.610	84.400	71.710	786,600
2021-12-27	83.550	83.930	83.310	83.730	71.141	974,200
2021-12-23	84.090	84.340	83.640	83.770	71.175	1,313,500
2021-12-22	83.350	83.940	83.140	83.850	71.243	4,738,800
2021-12-21	84.460	84.630	83.050	83.370	70.835	1,368,200
2021-12-20	83.230	84.250	82.660	84.040	71.404	1,592,400
2021-12-17	84.760	85.130	83.650	83.820	71.217	4,627,100
2021-12-16	84.250	85.220	83.620	84.690	71.957	1,932,100
2021-12-15	83.230	84.650	83.110	84.520	71.812	2,603,500
2021-12-14	83.590	83.940	82.910	83.170	70.665	1,532,200
2021-12-13	82.520	83.980	82.400	83.470	70.920	3,965,300
2021-12-10	81.920	82.790	81.560	82.610	70.189	1,526,200
2021-12-09	81.690	81.940	80.450	81.680	69.399	4,671,600
2021-12-08	81.740	82.220	81.040	81.530	69.272	1,439,400
2021-12-07	81.060	81.710	80.730	81.560	69.297	2,061,700
2021-12-06	81.000	82.040	80.830	81.350	69.119	2,842,800
2021-12-03	79.050	80.560	78.710	80.530	68.422	2,618,700
2021-12-02	78.340	79.380	78.170	78.690	66.859	1,830,200
2021-12-01	78.000	79.570	77.500	77.940	66.222	1,775,200
2021-11-30	79.650	79.920	77.640	77.640	65.967	5,229,000
2021-11-29	79.030	80.500	78.620	80.350	68.269	3,064,700
2021-11-26	78.840	79.890	78.620	78.670	66.842	1,337,400
2021-11-24	79.350	79.560	78.840	79.220	67.309	1,295,500
2021-11-23	78.680	79.590	78.550	79.170	67.267	1,552,300
2021-11-22	77.910	79.370	77.600	78.570	66.757	1,899,300
2021-11-19	77.740	78.430	77.660	78.030	66.298	1,841,000
2021-11-18	77.300	77.770	76.420	77.660	65.984	1,739,900
2021-11-17	77.380	77.650	76.850	77.500	65.848	1,603,500
2021-11-16	78.080	78.470	77.500	77.520	65.865	1,560,000
2021-11-15	77.700	78.810	77.450	78.770	66.268	1,880,400
2021-11-12	77.610	77.610	77.020	77.150	64.905	3,386,200
2021-11-11	77.680	77.880	76.990	77.580	65.267	1,566,800
2021-11-10	78.000	78.640	77.290	77.960	65.587	2,345,300
2021-11-09	77.300	78.020	77.220	77.830	65.477	1,688,300
2021-11-08	78.000	78.050	76.750	77.050	64.821	2,418,800
2021-11-05	77.290	78.790	77.290	78.210	65.797	3,651,700
2021-11-04	76.870	77.300	75.520	76.280	64.173	2,128,100
2021-11-03	76.160	77.220	75.940	76.980	64.762	2,173,500
2021-11-02	76.190	76.700	75.400	76.440	64.308	1,976,500
2021-11-01	75.400	76.670	75.130	76.110	64.030	1,659,800
2021-10-29	76.290	76.590	75.170	75.400	63.433	2,475,800
2021-10-28	76.120	76.510	75.840	76.290	64.182	1,320,000
2021-10-27	76.630	76.630	75.720	75.990	63.929	1,581,700
2021-10-26	75.880	76.790	75.750	76.280	64.173	1,625,200
2021-10-25	75.900	76.280	75.500	75.880	63.837	1,637,500
2021-10-22	75.730	76.330	75.620	76.090	64.014	1,248,900
2021-10-21	75.630	75.830	75.050	75.440	63.467	1,519,600
2021-10-20	74.000	75.610	73.840	75.510	63.526	2,198,600
2021-10-19	73.350	73.760	72.890	73.730	62.028	1,986,600
2021-10-18	72.990	73.320	72.050	72.890	61.321	6,172,200
2021-10-15	75.600	75.750	74.270	74.470	62.651	16,582,100
2021-10-14	76.010	76.410	75.590	75.670	63.660	3,854,100
2021-10-13	75.580	76.380	75.400	76.050	63.980	3,608,800
2021-10-12	73.940	76.090	73.750	75.690	63.677	4,354,400

← NewerPage 21 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.