Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	70.600	70.640	69.720	70.280	57.332	2,261,000
2021-01-25	68.700	70.680	68.630	70.640	57.625	3,095,400
2021-01-22	68.410	69.090	67.860	68.830	56.149	2,364,900
2021-01-21	69.040	69.900	68.940	69.150	56.410	2,241,600
2021-01-20	68.980	70.180	68.870	69.940	57.054	2,784,100
2021-01-19	69.820	69.910	68.940	69.480	56.679	2,555,000
2021-01-15	68.260	69.670	68.040	69.600	56.777	2,139,600
2021-01-14	69.870	69.950	68.350	68.460	55.847	4,223,300
2021-01-13	68.120	69.740	68.000	69.610	56.785	1,930,600
2021-01-12	68.430	68.650	66.920	67.920	55.407	2,766,500
2021-01-11	69.700	70.100	68.250	68.730	56.067	2,773,100
2021-01-08	70.400	70.400	69.520	69.930	57.046	2,504,100
2021-01-07	71.300	71.490	69.820	69.910	57.030	3,066,400
2021-01-06	70.000	71.670	69.910	71.360	58.213	2,417,200
2021-01-05	70.700	70.940	69.610	69.870	56.997	2,192,600
2021-01-04	72.270	72.360	70.220	70.660	57.642	2,488,700
2020-12-31	70.880	72.320	70.760	72.270	58.955	2,081,400
2020-12-30	70.770	71.250	70.590	71.020	57.935	1,509,600
2020-12-29	71.550	71.810	70.590	70.760	57.723	1,472,100
2020-12-28	70.710	71.590	70.600	71.260	58.131	2,107,200
2020-12-24	70.230	70.460	69.650	70.440	57.462	843,500
2020-12-23	70.010	71.250	69.890	70.070	57.160	2,829,400
2020-12-22	69.870	69.870	69.290	69.650	56.818	2,362,600
2020-12-21	70.680	70.950	69.280	69.950	57.063	4,621,900
2020-12-18	71.860	72.490	70.680	71.150	58.041	6,443,800
2020-12-17	72.100	72.860	71.600	71.620	58.425	2,229,500
2020-12-16	73.060	73.490	71.550	71.750	58.531	3,596,100
2020-12-15	72.790	73.570	72.370	73.000	59.551	3,451,100
2020-12-14	73.650	74.270	72.310	72.410	59.069	4,119,300
2020-12-11	72.960	74.110	72.890	73.160	59.681	4,566,000
2020-12-10	74.230	74.500	73.060	73.350	59.836	3,525,800
2020-12-09	74.520	74.910	73.550	74.240	60.562	2,905,600
2020-12-08	74.550	75.290	74.120	74.560	60.823	2,623,600
2020-12-07	75.170	75.660	74.600	74.840	61.052	3,177,100
2020-12-04	75.830	76.540	75.010	75.310	61.435	3,239,600
2020-12-03	76.790	76.790	75.400	75.910	61.924	1,946,900
2020-12-02	75.840	77.080	75.350	77.030	62.838	3,485,600
2020-12-01	76.660	77.500	76.350	76.910	62.740	2,241,600
2020-11-30	77.500	77.770	75.920	76.250	62.202	2,605,200
2020-11-27	78.510	78.590	77.510	77.770	63.442	722,100
2020-11-25	78.420	78.720	77.430	78.660	64.168	1,631,500
2020-11-24	78.070	78.900	77.630	78.380	63.939	1,869,400
2020-11-23	77.580	78.050	77.010	77.570	63.279	1,814,500
2020-11-20	77.430	77.660	76.700	77.390	63.132	4,305,000
2020-11-19	77.640	77.640	76.480	77.100	62.895	1,722,900
2020-11-18	79.500	79.660	77.550	77.690	63.377	2,034,800
2020-11-17	81.830	82.200	79.190	79.250	64.649	3,695,700
2020-11-16	82.490	82.750	81.920	82.710	66.848	2,330,100
2020-11-13	80.910	81.750	80.500	81.630	65.975	1,712,200
2020-11-12	81.450	81.710	79.510	80.510	65.069	2,077,800
2020-11-11	82.350	82.730	81.410	81.720	66.047	2,693,000
2020-11-10	79.740	82.280	79.350	82.080	66.338	3,040,300
2020-11-09	80.280	81.660	78.850	79.280	64.075	2,248,800
2020-11-06	79.300	79.970	77.280	77.800	62.879	2,928,800
2020-11-05	80.360	81.560	79.440	79.730	64.439	1,659,700
2020-11-04	81.320	82.280	79.540	79.560	64.302	1,437,700
2020-11-03	80.590	82.060	80.380	81.320	65.724	1,722,200
2020-11-02	79.390	80.080	78.130	79.780	64.479	2,603,500
2020-10-30	79.370	79.820	77.640	78.490	63.437	2,353,700
2020-10-29	79.980	80.750	78.860	79.770	64.471	1,599,300

← NewerPage 25 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.