Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	82.050	82.940	79.960	80.160	64.787	1,778,800
2020-10-27	82.950	83.920	82.220	83.050	67.122	1,553,300
2020-10-26	81.230	82.890	80.940	82.740	66.872	1,342,100
2020-10-23	81.970	82.090	81.230	81.600	65.950	1,473,600
2020-10-22	80.570	81.610	80.000	81.440	65.821	1,509,500
2020-10-21	80.370	81.000	79.900	80.330	64.924	1,487,000
2020-10-20	80.000	81.290	79.820	80.600	65.142	1,627,600
2020-10-19	81.690	82.340	80.520	80.790	65.296	2,936,200
2020-10-16	81.700	82.710	81.310	81.700	66.031	2,205,200
2020-10-15	81.150	82.260	80.890	81.740	66.064	1,286,500
2020-10-14	82.400	82.700	81.530	82.240	66.468	1,074,900
2020-10-13	82.100	82.630	80.840	82.320	66.532	1,213,400
2020-10-12	82.450	83.130	82.400	82.890	66.993	946,400
2020-10-09	82.390	82.920	81.520	82.550	66.718	1,170,200
2020-10-08	81.250	82.350	80.890	82.270	66.492	1,211,900
2020-10-07	81.090	81.230	79.840	80.830	65.328	1,335,900
2020-10-06	80.060	81.220	79.460	80.760	65.272	1,530,700
2020-10-05	79.600	80.330	79.110	79.930	64.601	1,357,800
2020-10-02	78.530	80.210	78.260	79.770	64.471	1,718,900
2020-10-01	78.050	79.080	77.740	79.040	63.881	1,562,300
2020-09-30	77.450	78.060	77.160	77.800	62.879	1,773,100
2020-09-29	76.730	77.700	76.250	76.980	62.216	1,608,500
2020-09-28	75.980	77.160	75.510	76.320	61.683	1,657,600
2020-09-25	73.490	75.880	73.470	75.770	61.239	1,561,400
2020-09-24	73.370	74.160	72.550	73.930	59.751	1,878,100
2020-09-23	73.740	73.960	73.210	73.320	59.258	2,228,600
2020-09-22	72.640	74.190	72.480	73.700	59.566	2,868,200
2020-09-21	73.330	73.720	71.730	72.840	58.870	3,213,100
2020-09-18	75.380	75.920	73.640	73.880	59.711	4,431,900
2020-09-17	75.270	76.550	74.610	75.930	61.368	3,690,400
2020-09-16	74.300	76.340	74.000	75.680	61.166	3,961,200
2020-09-15	74.740	75.590	73.960	74.470	60.188	2,637,300
2020-09-14	73.440	74.480	72.820	74.220	59.986	2,308,900
2020-09-11	72.680	73.040	72.110	72.740	58.790	2,176,200
2020-09-10	72.630	74.250	71.680	72.770	58.814	8,656,400
2020-09-09	73.340	74.550	72.860	72.910	58.927	1,970,100
2020-09-08	72.990	73.440	72.080	72.800	58.838	3,104,400
2020-09-04	72.860	73.510	71.900	73.040	59.032	3,121,300
2020-09-03	72.610	73.570	71.780	72.400	58.515	3,609,400
2020-09-02	69.560	72.410	69.300	72.230	58.377	2,391,800
2020-09-01	70.880	71.000	69.370	69.650	56.292	1,867,700
2020-08-31	70.610	71.450	70.590	71.340	57.658	2,461,900
2020-08-28	71.260	71.260	70.100	70.920	57.319	1,479,900
2020-08-27	71.000	71.790	70.550	71.070	57.440	1,808,700
2020-08-26	72.450	72.450	70.310	70.780	57.206	2,667,500
2020-08-25	74.360	74.480	72.690	73.010	59.008	2,057,000
2020-08-24	72.320	74.330	71.850	74.320	60.067	2,326,500
2020-08-21	72.670	72.700	71.180	72.200	58.353	3,823,700
2020-08-20	73.100	73.720	72.320	72.400	58.515	2,444,100
2020-08-19	73.350	73.890	72.900	73.440	59.355	1,742,300
2020-08-18	73.650	73.950	73.110	73.350	59.283	1,548,700
2020-08-17	73.810	75.020	73.400	74.410	59.521	2,529,200
2020-08-14	73.350	74.090	72.790	73.530	58.817	1,641,600
2020-08-13	73.850	74.030	72.990	73.770	59.009	1,566,400
2020-08-12	73.510	74.890	73.440	74.260	59.401	1,370,100
2020-08-11	75.000	75.410	73.120	73.260	58.601	1,970,600
2020-08-10	75.940	76.340	75.200	75.380	60.297	1,505,800
2020-08-07	73.250	75.800	73.220	75.110	60.081	1,633,800
2020-08-06	73.890	74.120	73.150	73.920	59.129	1,579,600
2020-08-05	75.590	75.950	73.500	73.660	58.921	2,035,900

← NewerPage 26 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.