Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	78.180	78.430	77.720	78.110	64.422	1,490,700
2021-04-21	79.490	79.750	78.270	78.360	64.628	1,860,800
2021-04-20	78.500	79.800	78.350	79.350	65.444	2,589,900
2021-04-19	78.480	78.570	77.640	78.350	64.620	1,716,700
2021-04-16	77.470	78.480	77.380	78.210	64.504	2,229,700
2021-04-15	75.960	77.240	75.960	77.190	63.663	3,009,200
2021-04-14	75.570	76.180	75.320	76.160	62.813	1,408,600
2021-04-13	75.010	76.060	74.820	75.870	62.574	1,855,100
2021-04-12	75.350	76.000	75.120	75.320	62.121	1,454,700
2021-04-09	75.000	75.600	75.000	75.170	61.997	1,680,400
2021-04-08	75.650	75.710	75.030	75.120	61.956	1,855,500
2021-04-07	75.760	76.070	74.940	75.310	62.112	1,487,800
2021-04-06	74.990	75.690	74.750	75.690	62.426	1,255,100
2021-04-05	74.400	75.540	74.360	75.280	62.088	1,818,000
2021-04-01	74.510	74.740	73.820	74.290	61.271	2,038,200
2021-03-31	74.120	74.940	74.100	74.800	61.692	3,505,800
2021-03-30	75.250	75.280	73.940	74.380	61.345	1,594,900
2021-03-29	74.440	76.050	74.260	75.450	62.228	1,724,500
2021-03-26	73.900	74.500	73.450	74.440	61.395	1,649,200
2021-03-25	73.930	74.740	73.350	74.270	61.255	2,039,500
2021-03-24	72.760	73.940	72.560	73.430	60.562	2,049,100
2021-03-23	71.940	73.400	71.890	73.240	60.405	3,325,200
2021-03-22	71.810	72.250	71.410	72.050	59.424	3,343,500
2021-03-19	72.580	72.870	71.680	72.300	59.630	5,562,600
2021-03-18	71.920	72.820	71.540	72.220	59.564	3,839,500
2021-03-17	72.320	72.930	71.730	71.790	59.209	4,615,300
2021-03-16	71.300	72.310	71.220	72.080	59.448	2,775,400
2021-03-15	71.260	72.220	71.230	71.820	59.234	3,187,400
2021-03-12	70.380	71.370	70.180	70.940	58.508	2,896,500
2021-03-11	69.930	70.560	69.570	69.820	57.585	3,595,300
2021-03-10	69.820	71.020	69.440	70.370	58.038	3,268,500
2021-03-09	69.100	69.970	68.860	69.690	57.477	3,908,500
2021-03-08	68.820	70.050	68.330	69.500	57.321	2,990,200
2021-03-05	67.360	68.670	66.820	68.300	56.331	3,702,700
2021-03-04	67.500	69.030	66.790	66.960	55.226	2,850,100
2021-03-03	66.830	67.620	66.400	67.430	55.613	1,999,300
2021-03-02	67.130	67.650	66.310	67.080	55.325	2,253,900
2021-03-01	66.130	67.600	66.060	67.040	55.292	4,424,300
2021-02-26	67.190	67.620	65.560	65.650	54.145	4,072,600
2021-02-25	66.700	67.350	66.610	67.150	55.382	2,200,300
2021-02-24	67.740	67.900	66.590	66.650	54.970	3,339,500
2021-02-23	68.570	68.700	67.310	67.670	55.811	3,356,800
2021-02-22	67.750	68.080	66.630	67.970	56.059	3,936,900
2021-02-19	69.510	69.640	67.940	68.180	56.232	4,358,700
2021-02-18	70.000	70.450	69.810	70.020	57.749	3,041,900
2021-02-17	70.160	70.520	69.690	70.160	57.865	1,473,800
2021-02-16	70.260	70.490	69.400	70.050	57.774	2,264,400
2021-02-12	71.870	72.090	70.700	71.060	57.968	1,595,700
2021-02-11	72.310	72.420	71.660	71.820	58.588	1,792,000
2021-02-10	71.800	72.320	71.380	72.310	58.988	1,412,600
2021-02-09	71.520	71.640	70.470	71.350	58.205	1,447,600
2021-02-08	71.780	71.960	71.030	71.280	58.147	1,817,600
2021-02-05	71.020	71.850	70.620	71.500	58.327	1,642,300
2021-02-04	70.600	71.000	70.030	70.590	57.585	2,390,900
2021-02-03	70.020	70.860	70.000	70.510	57.519	1,767,200
2021-02-02	70.900	72.040	70.200	70.260	57.315	2,185,700
2021-02-01	70.780	71.580	69.520	70.750	57.715	2,429,300
2021-01-29	70.070	71.420	69.520	70.780	57.740	6,527,600
2021-01-28	71.310	72.000	70.040	70.210	57.275	3,986,200
2021-01-27	69.920	73.090	69.720	71.540	58.360	5,693,800

← NewerPage 24 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.