Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	86.500	87.450	86.450	87.240	68.489	1,698,000
2019-11-13	86.940	87.790	86.760	87.500	68.693	1,990,600
2019-11-12	86.930	87.120	86.100	86.420	67.845	1,425,300
2019-11-11	87.910	88.000	87.340	87.500	68.115	1,211,400
2019-11-08	87.200	87.920	86.930	87.920	68.442	1,400,200
2019-11-07	87.920	88.150	86.590	87.220	67.897	2,322,500
2019-11-06	88.640	89.180	88.080	88.620	68.987	1,824,100
2019-11-05	89.100	89.290	87.520	88.320	68.753	2,829,800
2019-11-04	90.820	91.060	89.570	89.920	69.999	2,359,800
2019-11-01	92.240	92.410	90.950	91.120	70.933	1,607,000
2019-10-31	91.730	92.290	91.370	92.220	71.789	2,296,800
2019-10-30	91.480	92.040	90.960	91.660	71.353	1,207,800
2019-10-29	90.930	91.530	90.660	91.420	71.166	1,307,400
2019-10-28	92.920	93.220	91.080	91.090	70.909	1,778,700
2019-10-25	94.860	94.930	92.900	93.320	72.645	1,299,500
2019-10-24	93.890	94.420	93.510	94.290	73.400	1,028,900
2019-10-23	93.360	94.070	93.050	93.700	72.941	1,465,000
2019-10-22	92.680	93.340	92.400	93.280	72.614	1,183,200
2019-10-21	91.650	92.740	91.500	92.680	72.147	2,118,000
2019-10-18	91.170	91.630	90.730	91.490	71.221	1,135,200
2019-10-17	90.850	91.520	90.810	91.300	71.073	1,096,100
2019-10-16	90.590	90.930	90.260	90.840	70.715	1,295,000
2019-10-15	91.190	91.570	90.630	90.740	70.637	1,521,400
2019-10-14	92.340	92.340	91.220	91.250	71.034	1,017,500
2019-10-11	92.850	92.980	91.930	92.220	71.789	1,311,700
2019-10-10	93.290	93.490	92.540	93.050	72.435	1,179,200
2019-10-09	93.140	93.740	92.970	93.360	72.677	847,500
2019-10-08	93.840	93.910	92.860	93.000	72.396	1,445,700
2019-10-07	93.850	94.110	93.510	93.860	73.066	851,400
2019-10-04	93.310	94.230	92.830	94.140	73.284	1,151,900
2019-10-03	92.790	93.100	92.410	93.020	72.412	1,439,800
2019-10-02	93.870	94.250	92.580	92.670	72.139	1,688,400
2019-10-01	94.170	94.480	93.620	94.100	73.253	1,223,900
2019-09-30	94.710	94.970	94.010	94.470	73.541	1,396,000
2019-09-27	94.650	94.830	93.920	94.620	73.657	1,160,800
2019-09-26	94.360	94.960	93.990	94.650	73.681	1,254,200
2019-09-25	93.650	94.090	93.350	93.990	73.167	1,220,900
2019-09-24	92.940	94.140	92.710	93.960	73.144	2,008,100
2019-09-23	93.270	93.320	92.490	92.750	72.202	1,336,400
2019-09-20	92.180	92.530	91.400	92.400	71.929	3,570,900
2019-09-19	91.770	91.980	91.410	91.880	71.524	1,004,500
2019-09-18	91.270	91.640	90.690	91.480	71.213	1,133,000
2019-09-17	90.040	91.450	90.040	90.930	70.785	1,241,100
2019-09-16	89.890	90.210	89.480	89.930	70.006	1,248,800
2019-09-13	89.360	90.220	89.150	89.810	69.913	1,801,400
2019-09-12	90.470	90.870	89.610	90.190	70.209	1,695,700
2019-09-11	89.000	90.080	88.640	89.930	70.006	1,481,400
2019-09-10	90.350	90.390	88.580	89.330	69.539	2,188,800
2019-09-09	90.690	90.780	90.020	90.390	70.364	2,276,600
2019-09-06	91.110	91.580	90.740	91.140	70.948	2,236,000
2019-09-05	90.260	91.010	89.730	90.880	70.746	2,572,400
2019-09-04	90.800	91.120	90.190	90.850	70.723	1,273,400
2019-09-03	88.900	90.690	88.670	90.640	70.559	2,005,300
2019-08-30	88.540	89.110	87.910	88.900	69.205	1,719,200
2019-08-29	88.180	88.230	87.520	88.150	68.621	2,714,100
2019-08-28	88.130	88.530	87.350	87.770	68.325	1,666,800
2019-08-27	88.240	88.800	87.980	88.040	68.535	1,445,300
2019-08-26	87.270	87.820	86.820	87.770	68.325	959,700
2019-08-23	88.480	88.790	86.510	86.910	67.655	1,755,700
2019-08-22	88.180	88.680	87.760	88.240	68.691	1,476,600

← NewerPage 30 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.