Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	79.370	80.390	79.050	80.350	60.910	2,937,200
2018-11-29	78.820	79.340	78.240	79.240	60.069	2,286,900
2018-11-28	78.890	79.430	78.420	78.840	59.765	2,285,600
2018-11-27	78.110	79.150	77.530	79.050	59.925	1,513,400
2018-11-26	77.230	78.260	77.130	78.160	59.250	2,148,700
2018-11-23	77.210	77.450	76.690	77.340	58.628	813,400
2018-11-21	77.840	77.950	76.990	77.110	58.454	1,959,000
2018-11-20	78.000	78.610	77.040	78.110	59.212	3,540,900
2018-11-19	76.970	77.680	76.850	77.500	58.750	3,635,700
2018-11-16	77.340	77.540	76.300	77.000	58.371	4,087,300
2018-11-15	77.450	77.580	76.350	76.540	58.022	9,613,500
2018-11-14	78.190	80.170	77.990	79.420	60.205	2,987,600
2018-11-13	78.750	79.340	78.090	79.110	59.970	1,560,200
2018-11-12	78.930	80.140	78.650	79.370	59.623	1,520,600
2018-11-09	78.200	79.260	78.060	79.000	59.345	1,361,800
2018-11-08	78.230	78.560	77.430	78.170	58.721	1,398,500
2018-11-07	77.500	78.340	76.850	78.260	58.789	1,500,400
2018-11-06	76.790	77.320	76.310	77.230	58.015	1,580,900
2018-11-05	74.810	76.100	74.810	76.040	57.121	2,103,100
2018-11-02	76.100	76.100	73.930	74.540	55.994	3,468,000
2018-11-01	76.070	76.220	75.290	75.630	56.813	2,496,000
2018-10-31	76.640	76.700	75.360	76.000	57.091	2,861,400
2018-10-30	77.620	78.140	76.500	77.230	58.015	2,067,900
2018-10-29	76.330	77.550	76.330	77.340	58.098	1,791,700
2018-10-26	77.260	77.750	75.620	76.330	57.339	2,550,200
2018-10-25	77.780	77.780	76.470	76.810	57.700	1,728,500
2018-10-24	76.690	78.620	76.340	78.220	58.759	1,966,300
2018-10-23	77.000	77.600	75.920	76.290	57.309	2,152,100
2018-10-22	77.310	77.640	76.700	76.820	57.707	1,949,100
2018-10-19	76.290	77.920	76.240	77.380	58.128	2,101,800
2018-10-18	76.190	76.780	75.750	76.360	57.361	1,725,200
2018-10-17	76.080	76.450	75.540	76.110	57.174	1,654,800
2018-10-16	75.250	76.580	74.640	76.100	57.166	1,963,100
2018-10-15	75.320	75.900	74.930	75.280	56.550	1,855,500
2018-10-12	75.970	76.000	74.790	75.230	56.513	2,351,800
2018-10-11	77.950	78.300	75.770	76.050	57.129	2,508,800
2018-10-10	78.080	79.180	77.730	77.770	58.421	1,774,700
2018-10-09	78.220	78.830	77.750	78.230	58.766	1,897,900
2018-10-08	77.760	78.620	77.340	78.020	58.608	2,168,400
2018-10-05	76.560	77.880	76.440	77.660	58.338	2,420,500
2018-10-04	76.020	76.760	75.370	76.600	57.542	1,329,100
2018-10-03	76.870	77.360	75.350	76.110	57.174	2,454,000
2018-10-02	76.000	77.270	75.860	77.080	57.902	1,788,800
2018-10-01	76.040	76.040	75.450	75.770	56.918	1,735,900
2018-09-28	75.430	76.240	75.180	76.190	57.234	3,163,300
2018-09-27	74.580	75.440	74.310	75.200	56.490	1,726,100
2018-09-26	75.730	75.850	74.360	74.410	55.897	2,120,200
2018-09-25	76.420	76.510	75.240	75.700	56.866	1,628,300
2018-09-24	77.770	77.770	76.520	76.610	57.549	2,004,800
2018-09-21	78.000	78.190	76.970	77.890	58.511	4,717,500
2018-09-20	78.230	78.470	77.410	78.440	58.924	1,607,600
2018-09-19	79.970	80.120	77.830	78.320	58.834	1,480,500
2018-09-18	80.330	80.590	79.630	80.080	60.156	1,455,500
2018-09-17	80.330	80.530	79.810	80.350	60.359	1,208,100
2018-09-14	80.370	80.370	79.220	80.290	60.314	1,551,800
2018-09-13	80.230	80.760	79.660	80.750	60.659	1,337,900
2018-09-12	80.200	80.750	79.950	80.150	60.209	1,194,100
2018-09-11	80.550	80.930	80.110	80.200	60.246	1,500,200
2018-09-10	80.390	80.800	79.990	80.540	60.501	1,129,400
2018-09-07	80.800	81.080	79.920	80.080	60.156	1,765,200

← NewerPage 34 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.