Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	87.700	88.340	87.620	88.280	68.722	1,547,000
2019-08-20	88.430	88.480	87.530	87.760	68.317	1,013,000
2019-08-19	87.210	88.490	86.930	88.140	68.613	1,085,900
2019-08-16	86.950	87.460	86.750	87.200	67.881	1,213,100
2019-08-15	85.770	87.290	85.680	86.970	67.702	1,194,600
2019-08-14	86.800	87.440	85.720	85.970	66.924	1,598,000
2019-08-13	86.740	87.010	85.990	86.750	67.531	1,318,300
2019-08-12	87.310	87.680	86.820	87.460	67.508	1,695,700
2019-08-09	87.530	87.880	86.950	87.260	67.353	984,500
2019-08-08	86.860	87.710	86.440	87.530	67.562	1,508,500
2019-08-07	86.570	87.560	85.330	87.060	67.199	1,405,500
2019-08-06	85.430	86.910	84.450	86.630	66.867	1,709,800
2019-08-05	86.280	86.620	84.790	85.480	65.979	2,530,600
2019-08-02	87.070	87.390	85.960	86.130	66.481	2,339,400
2019-08-01	84.780	86.500	84.590	85.930	66.327	1,362,500
2019-07-31	85.360	85.890	84.420	84.960	65.578	2,917,200
2019-07-30	86.380	86.820	84.960	85.400	65.918	1,846,100
2019-07-29	86.530	86.840	85.980	86.660	66.890	1,147,400
2019-07-26	86.020	86.640	85.690	86.340	66.643	1,098,900
2019-07-25	86.590	87.050	85.740	86.090	66.450	1,113,000
2019-07-24	86.820	87.100	86.010	86.530	66.790	1,828,500
2019-07-23	86.580	86.820	86.040	86.510	66.774	1,444,800
2019-07-22	87.480	87.580	86.240	86.820	67.014	1,484,000
2019-07-19	88.270	88.530	87.100	87.240	67.338	1,427,800
2019-07-18	87.560	88.520	87.050	88.350	68.195	1,331,000
2019-07-17	88.120	88.400	87.550	87.590	67.608	1,375,200
2019-07-16	88.380	88.630	87.250	87.820	67.785	1,335,100
2019-07-15	88.350	88.940	88.030	88.550	68.349	1,401,900
2019-07-12	89.270	89.270	88.240	88.960	68.665	1,272,700
2019-07-11	89.110	89.600	88.280	89.240	68.881	1,006,600
2019-07-10	89.040	89.420	88.620	89.110	68.781	1,046,400
2019-07-09	88.820	89.020	88.090	88.720	68.480	1,336,900
2019-07-08	89.130	89.360	88.270	88.860	68.588	1,267,300
2019-07-05	88.400	88.860	87.350	88.810	68.550	1,227,300
2019-07-03	88.720	89.770	88.720	89.230	68.874	698,400
2019-07-02	87.670	88.850	87.560	88.420	68.249	1,286,800
2019-07-01	87.580	87.650	86.530	87.360	67.430	1,327,800
2019-06-28	87.160	88.130	87.000	87.680	67.677	2,607,900
2019-06-27	87.480	87.900	86.880	87.260	67.353	1,787,800
2019-06-26	88.680	88.770	87.230	87.310	67.392	1,525,200
2019-06-25	89.750	89.890	88.770	88.940	68.650	1,091,200
2019-06-24	89.260	90.450	89.050	89.650	69.198	1,409,100
2019-06-21	88.940	89.420	88.170	89.210	68.858	3,588,900
2019-06-20	88.950	89.380	88.200	88.880	68.604	2,382,900
2019-06-19	88.000	89.300	87.700	88.880	68.604	1,508,800
2019-06-18	88.960	88.960	87.120	88.070	67.978	1,868,400
2019-06-17	88.440	88.750	87.630	88.130	68.025	1,797,600
2019-06-14	87.960	88.950	87.930	88.540	68.341	1,560,500
2019-06-13	87.880	88.280	87.050	87.780	67.755	2,697,100
2019-06-12	87.080	87.830	87.080	87.720	67.708	1,063,400
2019-06-11	87.140	87.650	86.120	86.720	66.936	1,710,400
2019-06-10	87.960	88.090	86.730	87.230	67.330	1,584,700
2019-06-07	89.850	90.510	88.060	88.310	68.164	2,132,700
2019-06-06	89.640	89.780	89.060	89.500	69.082	1,445,100
2019-06-05	88.050	89.550	87.610	89.320	68.943	1,632,500
2019-06-04	87.360	87.640	85.550	87.530	67.562	1,719,500
2019-06-03	86.310	87.510	86.040	87.370	67.438	1,503,800
2019-05-31	85.360	86.380	85.240	86.300	66.612	1,795,700
2019-05-30	85.600	86.030	85.040	85.250	65.802	1,469,300
2019-05-29	86.950	87.140	85.350	85.610	66.080	1,987,400

← NewerPage 31 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.