Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	75.750	76.690	75.660	75.900	60.713	2,008,500
2020-08-03	76.550	76.650	75.240	75.910	60.721	1,645,800
2020-07-31	76.560	77.110	75.850	76.830	61.457	4,369,300
2020-07-30	76.110	77.140	75.870	76.940	61.545	2,133,000
2020-07-29	76.280	76.900	75.500	76.700	61.353	1,515,700
2020-07-28	74.430	76.670	74.430	76.360	61.081	1,520,600
2020-07-27	75.380	75.390	74.090	74.760	59.801	1,731,900
2020-07-24	76.620	77.650	75.260	75.580	60.457	1,619,200
2020-07-23	75.770	76.770	75.540	76.250	60.993	1,574,700
2020-07-22	74.030	76.180	73.550	75.760	60.601	1,714,700
2020-07-21	73.020	74.980	72.890	74.280	59.417	2,174,700
2020-07-20	73.620	73.850	72.880	73.260	58.601	1,455,000
2020-07-17	72.030	74.120	72.030	74.070	59.249	1,742,300
2020-07-16	71.680	72.290	71.460	71.840	57.465	1,158,000
2020-07-15	72.310	72.900	71.380	71.510	57.201	2,357,500
2020-07-14	72.190	73.260	71.610	72.170	57.729	2,122,900
2020-07-13	72.490	72.780	71.690	72.160	57.721	1,868,300
2020-07-10	71.710	72.700	71.460	72.480	57.977	1,746,100
2020-07-09	71.990	72.100	70.010	71.710	57.361	1,698,600
2020-07-08	72.670	72.880	71.840	72.430	57.937	1,455,100
2020-07-07	72.210	72.760	72.120	72.500	57.993	1,775,800
2020-07-06	74.470	75.120	72.500	73.100	58.473	1,520,800
2020-07-02	73.100	74.360	73.010	73.810	59.041	1,430,400
2020-07-01	71.930	73.420	71.820	73.100	58.473	1,692,100
2020-06-30	72.610	72.980	71.010	71.930	57.537	2,206,200
2020-06-29	71.760	72.700	70.690	72.700	58.153	1,594,000
2020-06-26	70.640	71.980	70.460	71.280	57.017	3,422,600
2020-06-25	71.260	71.380	69.810	70.620	56.489	2,435,600
2020-06-24	70.320	72.010	69.910	71.530	57.217	2,436,900
2020-06-23	72.120	72.320	70.700	70.940	56.745	1,395,200
2020-06-22	71.440	72.680	70.860	71.420	57.129	2,184,300
2020-06-19	75.920	75.920	71.440	71.440	57.145	4,629,900
2020-06-18	74.980	75.970	74.510	74.870	59.889	1,406,600
2020-06-17	76.620	76.680	74.810	75.290	60.225	1,933,900
2020-06-16	77.020	78.170	75.940	76.370	61.089	1,880,300
2020-06-15	74.370	76.800	73.850	75.600	60.473	2,742,500
2020-06-12	76.070	76.400	74.270	75.380	60.297	2,456,700
2020-06-11	75.770	75.990	73.810	74.670	59.729	2,175,700
2020-06-10	76.500	77.670	76.500	76.950	61.553	1,784,200
2020-06-09	77.250	77.340	75.870	76.700	61.353	1,867,900
2020-06-08	75.400	77.770	75.100	77.710	62.161	1,914,900
2020-06-05	75.300	76.210	74.960	75.330	60.257	1,916,800
2020-06-04	75.230	75.610	73.850	74.830	59.857	1,676,100
2020-06-03	75.200	76.290	75.000	75.670	60.529	1,512,400
2020-06-02	75.430	75.520	73.990	74.820	59.849	1,418,100
2020-06-01	74.970	75.710	73.930	75.070	60.049	1,612,100
2020-05-29	72.860	75.210	72.450	75.060	60.041	3,220,700
2020-05-28	72.270	73.280	72.070	73.150	58.513	1,567,400
2020-05-27	72.080	72.550	70.560	71.250	56.993	1,615,800
2020-05-26	71.010	72.340	70.820	71.190	56.945	2,232,100
2020-05-22	69.860	70.310	69.450	70.180	56.137	1,397,000
2020-05-21	70.440	71.160	69.680	69.920	55.930	1,317,900
2020-05-20	71.330	72.370	70.390	70.740	56.585	1,714,200
2020-05-19	72.620	73.090	70.860	70.880	56.697	1,809,100
2020-05-18	72.010	73.780	71.420	73.110	58.481	2,247,900
2020-05-15	71.170	71.240	69.160	70.360	56.281	3,950,400
2020-05-14	70.870	72.180	69.250	71.640	57.305	2,131,700
2020-05-13	71.240	71.550	69.850	71.460	57.161	2,130,200
2020-05-12	71.880	72.150	70.760	71.590	57.265	2,524,800
2020-05-11	73.780	74.140	72.210	72.640	57.493	2,294,500

← NewerPage 27 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.