Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	82.450	82.840	81.850	82.660	63.254	1,629,000
2019-02-28	81.700	82.730	81.550	82.450	63.093	2,315,600
2019-02-27	81.260	81.910	80.980	81.660	62.489	1,337,600
2019-02-26	81.850	81.880	81.070	81.360	62.259	1,398,700
2019-02-25	82.000	82.220	81.140	81.620	62.458	2,269,500
2019-02-22	80.690	82.190	80.420	82.100	62.825	3,514,700
2019-02-21	78.660	80.090	78.590	80.000	61.218	1,552,800
2019-02-20	78.810	79.240	78.180	79.010	60.461	1,852,600
2019-02-19	78.410	79.110	78.320	78.870	60.354	2,258,900
2019-02-15	78.390	78.760	78.250	78.510	60.078	1,693,600
2019-02-14	77.990	78.410	77.570	78.040	59.719	2,062,400
2019-02-13	77.830	78.100	77.210	77.830	59.558	2,668,500
2019-02-12	78.420	78.870	77.740	78.570	60.124	1,834,100
2019-02-11	78.870	79.370	78.600	78.970	59.864	1,647,400
2019-02-08	78.050	78.950	77.830	78.930	59.834	1,755,200
2019-02-07	77.540	78.130	76.800	78.110	59.212	1,860,700
2019-02-06	77.450	77.830	77.080	77.260	58.568	1,490,700
2019-02-05	77.500	78.000	77.010	77.590	58.818	1,976,600
2019-02-04	76.350	77.580	76.030	77.570	58.803	2,393,100
2019-02-01	77.470	77.580	75.900	76.680	58.128	2,006,600
2019-01-31	76.030	77.880	75.620	77.650	58.863	3,342,300
2019-01-30	75.610	76.390	75.480	76.190	57.757	1,716,300
2019-01-29	75.750	76.280	75.590	75.890	57.529	1,566,200
2019-01-28	76.110	76.580	75.250	75.590	57.302	2,168,500
2019-01-25	77.440	77.990	75.850	75.950	57.575	2,803,600
2019-01-24	77.080	77.700	76.350	77.660	58.871	2,522,600
2019-01-23	76.720	77.360	76.510	76.980	58.355	2,417,900
2019-01-22	76.640	77.360	76.050	76.740	58.173	2,766,800
2019-01-18	76.670	77.060	76.220	76.510	57.999	3,019,400
2019-01-17	76.350	77.100	76.180	77.030	58.393	2,250,400
2019-01-16	75.660	76.440	75.250	76.380	57.901	2,226,800
2019-01-15	74.150	75.850	74.150	75.790	57.453	2,157,200
2019-01-14	75.550	75.550	73.300	74.450	56.437	3,737,600
2019-01-11	76.430	76.510	75.560	75.930	57.559	1,378,400
2019-01-10	75.370	76.680	75.250	76.550	58.029	1,857,800
2019-01-09	75.710	76.100	75.030	75.300	57.082	1,662,900
2019-01-08	75.480	76.030	74.850	75.900	57.537	2,979,000
2019-01-07	76.100	76.430	75.340	75.440	57.188	2,380,900
2019-01-04	75.020	76.570	74.880	76.550	58.029	2,185,100
2019-01-03	75.140	75.920	74.840	75.330	57.105	1,857,000
2019-01-02	76.320	76.370	74.790	75.140	56.961	1,764,100
2018-12-31	76.480	76.870	75.680	76.460	57.961	1,670,200
2018-12-28	77.170	77.490	76.170	76.480	57.976	1,829,800
2018-12-27	76.030	76.830	74.840	76.830	58.242	2,211,500
2018-12-26	75.510	76.140	73.850	76.090	57.681	2,457,300
2018-12-24	79.940	80.520	75.040	75.320	57.097	1,279,400
2018-12-21	80.740	82.480	79.780	79.960	60.614	3,542,600
2018-12-20	80.130	81.600	79.150	80.730	61.198	2,858,200
2018-12-19	80.440	80.940	79.560	80.100	60.721	2,197,600
2018-12-18	80.930	81.820	79.940	80.210	60.804	3,047,100
2018-12-17	83.940	84.210	80.310	80.630	61.122	3,769,500
2018-12-14	84.100	84.150	83.060	83.830	63.548	3,049,000
2018-12-13	82.590	84.320	82.540	83.930	63.624	2,562,800
2018-12-12	83.250	83.620	82.260	82.470	62.517	2,938,300
2018-12-11	82.940	83.690	82.530	83.250	63.108	1,796,600
2018-12-10	82.670	83.080	81.300	82.910	62.851	2,570,700
2018-12-07	81.750	82.830	80.860	82.460	62.510	2,069,500
2018-12-06	82.300	82.490	80.100	81.630	61.880	2,443,000
2018-12-04	81.220	83.000	81.140	81.990	62.153	3,962,500
2018-12-03	79.860	81.240	79.570	81.230	61.577	2,359,200

← NewerPage 33 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.