Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	109.36	110.13	108.81	108.83	107.05	1,260,100
2026-04-24	109.45	110.00	108.66	109.06	107.27	1,418,000
2026-04-23	109.26	110.53	108.59	110.25	108.44	1,638,800
2026-04-22	108.94	109.53	107.65	108.13	106.36	1,497,700
2026-04-21	109.84	110.34	107.98	108.19	106.42	1,528,000
2026-04-20	109.65	111.34	109.24	109.67	107.87	1,424,400
2026-04-17	109.76	110.32	108.21	110.15	108.35	2,109,400
2026-04-16	110.03	111.06	109.26	110.52	108.71	1,621,800
2026-04-15	110.82	111.45	109.95	110.28	108.47	1,668,900
2026-04-14	111.41	111.93	110.48	111.66	109.83	1,815,000
2026-04-13	113.54	113.73	111.22	111.89	110.06	1,488,500
2026-04-10	113.93	115.29	113.23	113.56	111.70	1,123,400
2026-04-09	113.45	115.66	113.45	114.98	113.10	1,742,900
2026-04-08	112.09	113.68	111.06	113.57	111.71	2,617,500
2026-04-07	114.80	115.67	114.36	114.46	112.59	1,360,200
2026-04-06	114.70	115.62	114.17	114.61	112.73	1,199,000
2026-04-02	114.57	115.86	114.17	115.43	113.54	1,614,400
2026-04-01	112.47	114.06	112.20	113.91	112.04	1,690,300
2026-03-31	114.07	114.07	111.41	113.18	111.33	4,177,000
2026-03-30	112.86	113.97	111.95	113.39	111.53	2,271,900
2026-03-27	111.78	112.09	110.90	111.68	109.85	1,776,500
2026-03-26	110.23	112.09	109.97	111.52	109.69	1,501,100
2026-03-25	110.21	111.13	109.33	110.03	108.23	1,927,200
2026-03-24	108.99	111.19	108.48	109.88	108.08	1,505,200
2026-03-23	110.83	110.83	108.81	109.11	107.32	1,735,300
2026-03-20	111.82	111.97	108.82	109.45	107.66	4,150,000
2026-03-19	113.62	113.88	111.38	111.69	109.86	1,764,100
2026-03-18	114.57	114.76	113.37	113.53	111.67	1,175,000
2026-03-17	116.10	116.23	114.66	114.90	113.02	1,792,400
2026-03-16	115.62	115.75	114.32	115.46	113.57	2,851,100
2026-03-13	114.16	115.37	113.55	114.88	113.00	1,762,600
2026-03-12	111.73	114.40	111.21	113.13	111.28	1,748,400
2026-03-11	111.20	111.98	110.65	111.74	109.91	1,438,200
2026-03-10	111.35	112.26	110.69	111.30	109.48	1,615,400
2026-03-09	112.54	112.75	111.09	111.80	109.97	2,255,800
2026-03-06	110.98	112.56	110.00	112.28	110.44	2,341,300
2026-03-05	111.99	112.20	110.25	110.71	108.90	2,703,600
2026-03-04	112.37	112.70	110.62	112.49	110.65	2,267,100
2026-03-03	111.50	113.31	109.89	112.36	110.52	2,740,400
2026-03-02	112.48	113.75	111.88	112.06	110.23	2,699,100
2026-02-27	111.68	112.95	111.02	112.52	110.68	5,310,700
2026-02-26	111.61	111.81	110.55	110.76	108.95	2,713,300
2026-02-25	111.21	111.52	109.90	111.00	109.18	2,679,200
2026-02-24	110.26	111.44	110.00	111.01	109.19	6,871,300
2026-02-23	111.01	113.01	110.00	112.14	110.30	2,649,300
2026-02-20	114.00	114.00	109.06	109.81	108.01	3,485,300
2026-02-19	112.24	112.93	111.47	111.92	110.09	2,764,500
2026-02-18	112.84	113.26	111.05	111.61	109.78	1,844,800
2026-02-17	114.61	115.25	113.06	113.92	111.18	2,565,500
2026-02-13	111.77	114.02	110.98	113.72	110.99	2,275,100
2026-02-12	110.00	112.92	109.45	111.72	109.03	1,523,200
2026-02-11	108.11	109.98	107.65	109.87	107.23	1,354,500
2026-02-10	107.14	109.57	106.53	108.43	105.82	2,368,100
2026-02-09	107.29	108.00	106.10	106.68	104.12	1,294,300
2026-02-06	109.56	110.60	106.70	107.34	104.76	2,743,700
2026-02-05	109.27	110.13	108.50	108.87	106.25	1,811,100
2026-02-04	108.10	109.57	107.51	108.38	105.77	2,463,000
2026-02-03	105.63	107.82	104.97	107.45	104.87	1,988,600
2026-02-02	107.24	107.39	104.48	105.42	102.89	2,286,500
2026-01-30	106.18	106.85	105.08	106.63	104.07	1,873,900

← NewerPage 3 of 79 · 4,728 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.