Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	74.830	75.650	72.930	73.770	61.447	2,450,200
2021-07-16	74.500	75.260	74.250	74.930	62.413	2,100,100
2021-07-15	73.180	74.380	73.010	74.360	61.939	2,135,500
2021-07-14	72.460	73.420	72.070	73.190	60.964	2,206,600
2021-07-13	73.280	73.540	72.500	72.630	60.498	1,992,400
2021-07-12	73.230	73.650	72.850	73.360	61.106	1,154,300
2021-07-09	73.600	73.830	72.770	73.300	61.056	1,932,000
2021-07-08	73.350	74.150	73.040	73.360	61.106	2,445,200
2021-07-07	72.730	73.350	72.400	73.340	61.089	1,805,200
2021-07-06	72.380	72.980	71.570	72.940	60.756	1,940,800
2021-07-02	72.560	72.660	72.200	72.470	60.364	1,117,000
2021-07-01	71.870	72.730	71.170	72.540	60.423	2,297,400
2021-06-30	72.100	72.250	71.550	71.720	59.740	2,270,400
2021-06-29	73.500	73.680	71.860	72.050	60.014	2,552,400
2021-06-28	73.870	74.330	73.590	73.820	61.489	2,285,300
2021-06-25	73.370	73.950	73.270	73.870	61.530	2,076,200
2021-06-24	73.460	73.620	73.060	73.430	61.164	1,611,000
2021-06-23	74.330	74.490	73.040	73.470	61.197	2,169,000
2021-06-22	75.070	75.380	74.400	74.460	62.022	2,235,100
2021-06-21	74.620	75.340	74.410	75.190	62.630	2,609,300
2021-06-18	76.050	76.050	74.380	74.490	62.047	3,831,300
2021-06-17	76.280	76.670	75.990	76.280	63.538	2,658,000
2021-06-16	77.170	77.610	76.140	76.220	63.488	2,930,100
2021-06-15	77.750	78.490	77.300	77.750	64.762	1,991,400
2021-06-14	77.190	77.830	76.950	77.750	64.762	1,451,500
2021-06-11	77.000	77.330	76.680	77.230	64.329	1,297,900
2021-06-10	76.880	77.250	76.590	77.040	64.171	1,217,400
2021-06-09	76.540	76.940	76.310	76.880	64.038	1,229,300
2021-06-08	77.260	77.390	76.210	76.290	63.546	1,497,500
2021-06-07	77.410	77.550	77.140	77.310	64.396	960,000
2021-06-04	77.550	77.780	77.220	77.240	64.338	1,418,900
2021-06-03	76.610	77.440	76.460	77.260	64.354	3,276,900
2021-06-02	76.510	77.450	76.280	76.790	63.963	2,678,900
2021-06-01	77.460	77.490	76.400	76.430	63.663	1,745,700
2021-05-28	77.190	77.490	76.980	77.240	64.338	1,629,000
2021-05-27	78.000	78.070	76.510	76.870	64.029	2,866,800
2021-05-26	77.660	78.230	77.560	78.000	64.971	1,466,100
2021-05-25	78.280	78.430	77.290	77.810	64.812	1,090,700
2021-05-24	79.170	79.350	78.320	78.380	65.287	1,344,300
2021-05-21	78.480	79.080	78.350	78.960	65.770	3,270,200
2021-05-20	78.130	79.340	78.130	78.420	65.320	1,810,800
2021-05-19	77.690	78.060	77.120	77.980	64.954	2,783,400
2021-05-18	77.880	78.100	77.240	77.740	64.754	2,344,100
2021-05-17	79.080	79.910	78.720	78.730	64.933	2,743,800
2021-05-14	79.610	80.100	78.870	78.970	65.131	1,535,500
2021-05-13	77.630	79.820	77.630	79.280	65.387	2,065,600
2021-05-12	79.490	79.540	77.760	77.900	64.249	2,054,400
2021-05-11	80.080	80.340	78.560	79.340	65.436	1,954,700
2021-05-10	78.400	80.430	78.400	79.850	65.857	2,391,100
2021-05-07	78.120	80.130	78.090	78.090	64.405	2,656,200
2021-05-06	77.200	77.990	76.570	77.860	64.216	1,793,600
2021-05-05	78.000	78.330	76.090	76.890	63.416	1,928,500
2021-05-04	77.920	78.630	77.570	78.120	64.430	1,526,100
2021-05-03	77.500	78.670	77.350	77.750	64.125	1,517,500
2021-04-30	77.050	77.430	76.250	77.410	63.844	1,962,000
2021-04-29	76.080	76.990	76.080	76.710	63.267	3,188,100
2021-04-28	76.520	76.680	75.820	76.210	62.855	1,374,400
2021-04-27	76.900	76.940	76.120	76.190	62.838	1,592,900
2021-04-26	77.450	77.630	76.650	76.870	63.399	1,547,000
2021-04-23	78.100	78.280	77.390	77.450	63.877	1,349,500

← NewerPage 23 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.