Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	88.480	88.480	86.750	86.750	66.960	3,027,900
2019-05-24	88.400	88.920	88.080	88.140	68.032	1,099,400
2019-05-23	87.660	88.410	87.350	88.380	68.218	1,376,900
2019-05-22	86.900	87.700	86.500	87.520	67.554	1,113,500
2019-05-21	87.250	87.690	86.620	86.690	66.913	3,080,800
2019-05-20	87.170	87.650	86.810	87.010	67.160	1,316,600
2019-05-17	86.030	87.330	86.030	86.940	67.106	1,804,300
2019-05-16	85.300	86.490	85.000	86.370	66.666	1,491,300
2019-05-15	85.100	85.850	84.830	85.510	66.002	1,727,100
2019-05-14	85.550	85.590	84.730	84.900	65.532	2,130,400
2019-05-13	85.040	86.190	85.000	86.040	65.840	2,726,800
2019-05-10	84.000	85.300	83.880	85.300	65.274	2,658,000
2019-05-09	84.000	84.500	83.610	84.000	64.279	7,437,200
2019-05-08	84.540	84.750	83.660	83.930	64.226	8,777,700
2019-05-07	85.470	85.740	84.950	85.210	65.205	1,295,900
2019-05-06	86.350	86.350	85.160	85.420	65.366	1,364,400
2019-05-03	85.590	86.500	85.590	86.030	65.833	1,721,000
2019-05-02	85.340	85.650	84.650	85.160	65.167	1,486,900
2019-05-01	85.780	86.150	85.160	85.230	65.221	1,266,000
2019-04-30	84.580	86.230	84.430	86.160	65.932	2,361,400
2019-04-29	84.730	84.900	84.110	84.480	64.647	1,334,200
2019-04-26	85.370	85.900	84.870	84.970	65.022	3,038,700
2019-04-25	84.180	84.970	83.970	84.520	64.677	1,522,600
2019-04-24	84.450	84.750	83.970	84.320	64.524	1,764,500
2019-04-23	83.940	84.330	83.480	84.190	64.425	1,407,300
2019-04-22	83.610	83.990	83.580	83.860	64.172	1,298,000
2019-04-18	83.920	84.230	83.530	83.610	63.981	1,417,100
2019-04-17	83.760	84.170	83.400	83.900	64.203	1,494,500
2019-04-16	84.650	84.890	83.320	83.620	63.988	1,850,900
2019-04-15	84.660	85.030	84.260	84.610	64.746	1,017,400
2019-04-12	84.240	84.660	83.610	84.550	64.700	1,640,800
2019-04-11	84.000	84.580	83.770	84.470	64.639	1,086,400
2019-04-10	84.270	84.980	83.780	83.870	64.180	1,006,300
2019-04-09	83.770	84.220	83.700	84.160	64.402	951,100
2019-04-08	84.450	84.660	83.660	83.790	64.119	1,792,500
2019-04-05	84.000	84.840	83.620	84.810	64.899	921,100
2019-04-04	84.570	84.760	83.550	83.990	64.272	1,281,300
2019-04-03	84.510	84.750	83.660	84.440	64.616	1,217,700
2019-04-02	84.300	84.790	83.790	84.760	64.861	1,272,100
2019-04-01	84.670	84.670	83.550	84.320	64.524	1,771,300
2019-03-29	84.270	84.880	83.910	84.810	64.899	1,623,600
2019-03-28	85.260	85.460	83.800	84.270	64.486	1,935,100
2019-03-27	85.810	85.870	84.830	85.160	65.167	1,519,100
2019-03-26	85.100	85.780	84.910	85.680	65.565	1,081,400
2019-03-25	85.120	85.420	84.610	85.100	65.121	1,335,800
2019-03-22	84.690	85.590	84.420	84.910	64.976	1,858,400
2019-03-21	83.910	84.510	83.640	84.390	64.578	1,349,100
2019-03-20	83.950	84.610	83.340	83.840	64.157	1,788,400
2019-03-19	84.700	84.700	83.440	83.810	64.134	2,030,400
2019-03-18	84.940	85.170	84.250	84.700	64.815	2,556,100
2019-03-15	85.210	85.430	84.680	84.840	64.922	4,209,000
2019-03-14	85.190	85.570	84.780	84.980	65.029	1,903,500
2019-03-13	85.030	85.470	84.710	85.180	65.182	1,549,600
2019-03-12	84.450	85.270	84.160	84.930	64.991	2,578,900
2019-03-11	83.760	84.390	83.660	84.270	64.486	1,838,100
2019-03-08	83.570	83.850	83.010	83.820	64.142	1,773,900
2019-03-07	83.560	84.350	83.240	83.340	63.774	1,908,200
2019-03-06	83.120	83.730	82.740	83.330	63.767	2,346,600
2019-03-05	83.170	83.330	82.800	82.930	63.460	1,428,300
2019-03-04	83.100	83.240	82.440	83.200	63.667	1,661,700

← NewerPage 32 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.