Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	74.900	74.940	72.880	74.180	58.712	2,324,500
2020-05-07	75.040	75.660	73.910	74.070	58.625	2,339,800
2020-05-06	77.540	78.000	74.200	74.380	58.871	2,274,400
2020-05-05	77.170	78.570	76.710	77.540	61.372	1,627,100
2020-05-04	76.820	77.370	75.770	77.060	60.992	1,756,000
2020-05-01	78.350	78.440	76.640	77.250	61.142	1,786,000
2020-04-30	80.690	80.820	78.220	78.800	62.369	3,129,500
2020-04-29	85.950	85.950	81.100	81.280	64.332	2,020,400
2020-04-28	83.880	85.030	82.710	83.100	65.772	1,687,100
2020-04-27	82.860	83.450	82.520	82.670	65.432	1,518,300
2020-04-24	82.190	82.850	80.910	82.640	65.408	1,748,600
2020-04-23	84.120	84.790	81.560	81.780	64.727	1,868,100
2020-04-22	84.730	85.050	83.540	84.120	66.580	1,497,200
2020-04-21	84.470	85.000	82.710	83.490	66.081	2,118,100
2020-04-20	88.960	89.430	85.330	85.470	67.648	1,551,000
2020-04-17	89.530	90.000	87.650	89.560	70.885	1,211,900
2020-04-16	87.680	89.310	87.360	88.410	69.975	1,594,500
2020-04-15	87.990	88.080	86.100	86.970	68.835	1,425,700
2020-04-14	87.010	89.490	86.080	89.300	70.679	1,814,000
2020-04-13	86.180	87.150	84.070	84.840	67.149	1,095,900
2020-04-09	83.890	89.370	83.860	87.940	69.603	2,111,900
2020-04-08	80.560	84.740	79.520	83.830	66.350	1,974,700
2020-04-07	82.940	83.220	79.650	79.920	63.255	2,173,300
2020-04-06	80.710	83.000	79.570	81.050	64.150	2,608,100
2020-04-03	78.220	78.930	76.990	77.900	61.657	3,904,500
2020-04-02	76.000	79.630	76.000	78.930	62.472	3,021,800
2020-04-01	75.710	78.440	75.250	77.610	61.427	6,352,500
2020-03-31	79.750	80.000	77.340	78.000	61.736	3,389,300
2020-03-30	79.720	81.090	78.040	80.730	63.896	2,557,200
2020-03-27	74.260	79.720	74.010	77.900	61.657	2,291,500
2020-03-26	70.620	76.730	70.200	75.920	60.089	2,771,000
2020-03-25	69.350	74.460	67.800	70.930	56.140	3,122,100
2020-03-24	67.500	71.210	64.580	70.510	55.807	3,372,200
2020-03-23	72.500	72.690	62.030	65.350	51.723	5,017,900
2020-03-20	81.240	81.500	71.070	72.590	57.454	4,902,400
2020-03-19	92.560	92.560	79.560	80.090	63.390	5,082,100
2020-03-18	88.910	93.880	86.430	92.200	72.975	4,117,600
2020-03-17	81.420	94.630	81.420	93.880	74.304	5,432,000
2020-03-16	82.650	86.640	78.820	79.550	62.962	5,037,300
2020-03-13	86.340	89.160	84.020	88.070	69.706	5,699,300
2020-03-12	80.630	86.010	78.430	83.790	66.318	6,073,000
2020-03-11	87.570	88.000	84.690	86.500	68.463	4,162,800
2020-03-10	89.410	91.530	87.400	89.400	70.759	4,040,400
2020-03-09	85.550	89.930	83.520	88.660	70.173	5,398,100
2020-03-06	85.290	88.500	85.160	87.900	69.571	4,705,400
2020-03-05	86.650	88.080	86.070	87.580	69.318	2,282,900
2020-03-04	84.810	88.340	84.810	88.010	69.658	2,415,100
2020-03-03	84.390	86.430	83.570	83.840	66.358	3,129,700
2020-03-02	79.590	84.820	79.280	84.530	66.904	3,615,400
2020-02-28	81.260	81.280	77.800	78.820	62.385	5,357,400
2020-02-27	87.350	87.890	83.170	83.190	65.843	2,752,600
2020-02-26	88.430	89.150	87.670	87.690	69.405	2,455,200
2020-02-25	89.200	89.400	88.020	88.250	69.848	2,328,700
2020-02-24	89.460	90.130	88.600	88.890	70.355	2,393,400
2020-02-21	91.210	91.680	89.270	90.180	71.376	3,976,900
2020-02-20	93.870	94.650	93.630	94.580	74.858	1,319,000
2020-02-19	94.270	94.580	93.740	93.880	74.304	1,029,900
2020-02-18	93.720	94.580	93.630	94.350	74.676	2,172,700
2020-02-14	93.920	94.480	93.750	94.300	74.031	1,249,200
2020-02-13	92.800	93.740	92.230	93.640	73.513	1,244,300

← NewerPage 28 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.