Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	73.940	76.090	73.750	75.690	63.677	4,354,400
2021-10-11	75.680	76.550	73.910	73.920	62.188	7,765,700
2021-10-08	74.220	74.320	73.410	73.470	61.809	1,788,500
2021-10-07	74.700	75.300	74.220	74.380	62.575	1,624,600
2021-10-06	72.920	74.660	72.700	74.610	62.769	2,696,000
2021-10-05	73.300	73.490	72.710	73.040	61.448	2,160,500
2021-10-04	71.550	73.480	71.520	73.220	61.599	2,150,500
2021-10-01	73.290	73.290	71.540	71.600	60.236	2,237,400
2021-09-30	73.380	73.670	72.590	72.590	61.069	2,752,100
2021-09-29	72.080	74.030	72.080	73.450	61.793	1,499,300
2021-09-28	72.730	72.900	71.860	72.160	60.707	2,258,800
2021-09-27	73.290	74.170	72.470	72.530	61.019	1,871,300
2021-09-24	72.970	73.700	72.910	73.000	61.414	1,734,600
2021-09-23	73.200	73.890	72.990	73.110	61.507	1,606,400
2021-09-22	73.250	73.700	72.670	73.250	61.624	1,865,800
2021-09-21	73.250	74.010	72.960	73.050	61.456	1,570,500
2021-09-20	73.090	74.370	72.810	73.310	61.675	2,743,200
2021-09-17	73.110	73.940	72.930	73.070	61.473	7,274,000
2021-09-16	74.080	74.490	73.590	73.660	61.969	1,979,900
2021-09-15	73.980	74.880	73.850	73.990	62.247	2,766,000
2021-09-14	74.690	74.870	73.950	74.190	62.415	2,048,400
2021-09-13	75.350	75.730	74.200	74.410	62.600	2,416,200
2021-09-10	76.080	76.270	74.660	74.690	62.836	2,146,200
2021-09-09	76.800	76.940	76.300	76.380	64.258	1,925,700
2021-09-08	74.960	77.050	74.770	76.920	64.712	2,427,400
2021-09-07	76.330	76.460	74.820	74.880	62.996	1,828,800
2021-09-03	77.130	77.190	76.280	76.300	64.190	1,948,000
2021-09-02	76.660	77.130	76.620	77.130	64.889	1,483,300
2021-09-01	75.510	76.650	75.460	76.440	64.308	2,834,200
2021-08-31	75.660	76.110	75.240	75.450	63.475	3,234,400
2021-08-30	75.720	76.030	75.500	75.700	63.686	1,938,000
2021-08-27	75.340	75.690	75.090	75.640	63.635	1,547,700
2021-08-26	75.000	75.360	74.660	75.220	63.282	1,592,600
2021-08-25	74.950	75.530	74.470	75.270	63.324	1,674,300
2021-08-24	75.720	75.750	74.730	75.020	63.113	1,575,400
2021-08-23	76.950	76.950	75.620	75.790	63.761	1,655,700
2021-08-20	76.520	77.250	76.070	76.950	64.737	1,834,000
2021-08-19	76.760	77.570	76.560	76.690	64.518	1,558,600
2021-08-18	77.240	77.380	76.260	76.600	64.443	1,710,200
2021-08-17	77.450	77.570	76.360	77.240	64.981	1,737,700
2021-08-16	77.920	78.760	77.620	78.250	65.179	2,077,600
2021-08-13	77.330	78.010	77.070	77.740	64.754	1,448,600
2021-08-12	77.280	77.850	77.030	77.250	64.346	2,388,600
2021-08-11	76.540	77.330	76.470	77.120	64.238	1,522,200
2021-08-10	76.200	76.760	75.740	76.400	63.638	1,938,500
2021-08-09	75.790	76.100	75.360	76.070	63.363	1,386,300
2021-08-06	75.300	76.310	74.360	75.520	62.905	2,218,200
2021-08-05	74.710	75.320	74.190	75.320	62.738	1,740,000
2021-08-04	74.520	74.940	73.930	74.870	62.363	1,862,900
2021-08-03	74.500	75.460	74.200	74.850	62.347	1,439,900
2021-08-02	73.970	74.770	73.940	74.500	62.055	1,495,600
2021-07-30	74.680	75.320	73.460	73.770	61.447	4,354,200
2021-07-29	74.570	74.800	74.040	74.520	62.072	1,381,500
2021-07-28	75.510	75.600	74.010	74.590	62.130	1,513,200
2021-07-27	73.870	75.700	73.430	75.530	62.913	1,625,500
2021-07-26	74.240	74.510	73.630	73.960	61.605	1,477,600
2021-07-23	73.230	74.210	73.100	74.180	61.789	1,403,100
2021-07-22	72.850	73.270	72.440	73.040	60.839	1,754,300
2021-07-21	73.610	73.930	72.710	72.780	60.623	1,601,300
2021-07-20	72.630	74.630	72.620	73.570	61.281	3,083,100

← NewerPage 22 of 79 · 4,730 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.