Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	92.790	93.150	92.450	92.870	72.909	1,552,200
2020-02-11	93.290	93.620	93.010	93.180	73.152	1,141,700
2020-02-10	92.810	93.090	92.290	93.080	73.074	1,029,900
2020-02-07	93.780	93.960	92.780	92.780	72.838	1,098,300
2020-02-06	93.570	93.960	93.230	93.470	73.380	1,212,700
2020-02-05	92.400	93.490	92.180	93.400	73.325	1,270,800
2020-02-04	93.730	94.060	92.500	92.540	72.650	1,631,900
2020-02-03	94.160	94.320	93.340	93.850	73.678	1,434,400
2020-01-31	94.640	95.100	93.550	94.000	73.796	3,781,500
2020-01-30	94.500	94.930	93.910	94.740	74.377	1,429,700
2020-01-29	94.070	94.620	93.550	94.440	74.141	1,640,800
2020-01-28	93.470	94.680	93.470	94.180	73.937	1,496,500
2020-01-27	93.710	94.160	93.130	93.410	73.333	1,999,400
2020-01-24	92.560	93.720	92.520	93.610	73.490	1,455,900
2020-01-23	91.200	92.790	91.200	92.770	72.830	1,741,900
2020-01-22	91.200	91.600	91.010	91.160	71.566	1,581,700
2020-01-21	90.370	90.870	89.880	90.830	71.307	2,140,900
2020-01-17	89.170	90.420	88.930	90.240	70.844	2,538,400
2020-01-16	89.080	89.320	88.960	89.170	70.004	1,707,100
2020-01-15	88.060	89.200	87.950	88.960	69.839	1,944,200
2020-01-14	87.830	88.060	87.130	87.780	68.913	2,134,500
2020-01-13	87.470	88.190	87.290	87.790	68.921	1,351,800
2020-01-10	87.100	87.750	87.070	87.490	68.685	1,453,400
2020-01-09	86.820	87.250	86.710	86.880	68.206	1,523,200
2020-01-08	87.080	87.380	86.690	86.970	68.277	2,255,000
2020-01-07	88.000	88.580	87.180	87.670	68.826	1,897,700
2020-01-06	88.670	89.060	88.100	88.340	69.352	1,395,300
2020-01-03	88.560	89.230	88.460	88.630	69.580	1,379,600
2020-01-02	90.550	90.650	88.470	88.860	69.761	1,335,100
2019-12-31	90.190	90.490	89.820	90.470	71.025	1,153,600
2019-12-30	89.700	90.190	89.550	90.190	70.805	1,264,100
2019-12-27	89.660	89.990	89.510	89.940	70.608	836,600
2019-12-26	89.740	89.820	89.160	89.650	70.381	717,500
2019-12-24	89.750	89.820	89.240	89.670	70.397	350,700
2019-12-23	90.840	91.100	89.420	89.780	70.483	1,345,700
2019-12-20	90.140	91.140	89.780	90.630	71.150	3,551,200
2019-12-19	89.070	89.750	88.940	89.700	70.420	2,234,300
2019-12-18	88.940	89.230	88.460	89.000	69.871	1,810,200
2019-12-17	88.320	89.410	88.190	88.530	69.502	1,681,000
2019-12-16	88.050	88.360	87.490	88.230	69.266	2,829,900
2019-12-13	87.210	88.100	86.920	87.830	68.952	2,174,800
2019-12-12	87.420	87.860	87.020	87.520	68.709	1,838,100
2019-12-11	87.000	87.650	86.820	87.590	68.764	1,817,600
2019-12-10	86.650	87.190	86.430	86.800	68.143	1,517,500
2019-12-09	86.800	86.820	86.320	86.560	67.955	1,458,600
2019-12-06	86.540	87.190	86.470	86.790	68.136	1,007,800
2019-12-05	86.600	86.760	86.250	86.690	68.057	1,072,900
2019-12-04	85.940	86.920	85.940	86.780	68.128	1,356,800
2019-12-03	85.900	86.490	85.600	86.290	67.743	1,535,600
2019-12-02	86.500	86.640	85.470	85.550	67.162	1,329,300
2019-11-29	87.090	87.780	86.630	86.890	68.214	747,300
2019-11-27	86.460	86.880	86.300	86.730	68.088	1,007,700
2019-11-26	86.090	86.500	85.860	86.440	67.861	2,063,300
2019-11-25	86.100	86.400	85.670	86.040	67.547	1,110,700
2019-11-22	86.670	86.950	85.690	86.190	67.665	1,874,700
2019-11-21	86.500	87.030	86.320	86.820	68.159	1,441,600
2019-11-20	87.190	87.500	86.550	87.310	68.544	1,377,800
2019-11-19	87.200	87.250	86.300	86.880	68.206	1,860,700
2019-11-18	87.990	88.660	87.290	87.470	68.669	1,137,100
2019-11-15	87.300	87.740	87.160	87.730	68.874	1,127,100

← NewerPage 29 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.