Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	80.630	81.550	80.190	81.350	61.110	1,780,000
2018-09-05	79.630	80.730	79.550	80.690	60.614	2,623,000
2018-09-04	79.190	79.930	79.060	79.560	59.765	1,495,100
2018-08-31	79.390	79.780	78.720	78.930	59.292	1,623,300
2018-08-30	79.310	79.770	79.080	79.390	59.638	1,510,300
2018-08-29	78.650	79.290	78.430	79.210	59.502	1,391,500
2018-08-28	78.800	78.960	78.290	78.450	58.931	1,220,900
2018-08-27	79.600	79.670	78.510	78.920	59.285	1,011,800
2018-08-24	79.030	79.590	78.730	79.450	59.683	908,500
2018-08-23	78.990	79.600	78.750	79.020	59.360	1,382,500
2018-08-22	79.820	79.870	78.630	78.930	59.292	1,224,800
2018-08-21	80.170	80.270	79.220	79.620	59.810	1,497,500
2018-08-20	81.350	81.530	80.270	80.300	60.321	1,611,900
2018-08-17	80.620	81.270	80.270	81.170	60.975	1,986,100
2018-08-16	79.700	80.810	79.400	80.710	60.629	2,286,900
2018-08-15	78.770	80.310	78.670	79.790	59.938	2,081,700
2018-08-14	78.280	78.980	78.120	78.520	58.984	1,532,000
2018-08-13	78.560	79.120	78.390	79.050	58.845	1,684,500
2018-08-10	79.180	79.610	78.570	78.670	58.562	1,108,000
2018-08-09	78.650	79.000	78.320	78.950	58.771	710,800
2018-08-08	78.340	78.610	78.000	78.510	58.443	1,069,700
2018-08-07	78.780	78.890	77.860	78.520	58.451	1,567,500
2018-08-06	79.040	79.560	78.690	78.930	58.756	1,650,700
2018-08-03	78.250	79.580	77.670	79.110	58.890	1,775,200
2018-08-02	77.750	78.440	77.090	78.190	58.205	1,763,800
2018-08-01	78.420	78.480	77.250	77.780	57.900	1,856,100
2018-07-31	78.620	79.100	78.020	78.930	58.756	2,439,500
2018-07-30	78.280	78.550	77.700	78.160	58.183	1,031,800
2018-07-27	78.300	78.980	78.160	78.550	58.473	1,483,900
2018-07-26	77.870	78.740	77.850	78.300	58.287	1,836,700
2018-07-25	77.360	77.880	77.160	77.390	57.609	1,296,800
2018-07-24	77.240	77.800	76.010	77.610	57.773	1,802,100
2018-07-23	78.130	78.220	77.100	77.460	57.661	992,200
2018-07-20	78.450	78.820	77.460	78.050	58.101	1,438,600
2018-07-19	78.650	79.270	78.410	78.780	58.644	1,953,200
2018-07-18	79.080	79.110	78.280	78.540	58.465	1,559,000
2018-07-17	79.420	79.460	78.890	78.960	58.778	1,375,100
2018-07-16	79.280	79.480	78.850	79.200	58.957	1,353,400
2018-07-13	79.360	79.660	78.780	79.460	59.150	1,412,700
2018-07-12	79.040	79.390	78.790	79.220	58.972	2,095,100
2018-07-11	78.020	79.150	77.900	79.030	58.830	2,018,100
2018-07-10	76.400	78.160	75.930	77.860	57.959	2,177,200
2018-07-09	79.500	79.500	76.520	76.860	57.215	2,460,900
2018-07-06	79.000	79.570	78.910	79.500	59.180	1,322,700
2018-07-05	78.600	78.990	78.210	78.990	58.800	1,734,000
2018-07-03	78.350	78.970	77.960	78.460	58.406	1,008,800
2018-07-02	77.990	78.430	77.550	78.340	58.317	1,543,900
2018-06-29	77.860	78.550	77.260	77.980	58.049	1,961,800
2018-06-28	78.230	78.910	77.810	77.940	58.019	1,363,800
2018-06-27	77.320	78.090	77.130	77.900	57.989	1,423,900
2018-06-26	77.200	77.880	77.030	77.480	57.676	1,763,000
2018-06-25	76.000	77.570	75.970	77.420	57.632	1,800,700
2018-06-22	75.460	75.980	75.210	75.760	56.396	2,427,500
2018-06-21	74.890	75.770	74.730	75.450	56.165	1,968,700
2018-06-20	74.840	75.060	74.350	75.030	55.853	2,559,800
2018-06-19	73.950	74.960	73.950	74.860	55.726	2,047,100
2018-06-18	73.750	74.250	73.410	73.900	55.011	1,769,700
2018-06-15	73.270	73.780	72.630	73.730	54.885	3,218,700
2018-06-14	72.500	73.400	72.350	73.250	54.528	2,323,700
2018-06-13	72.630	72.950	72.080	72.430	53.917	2,382,300

← NewerPage 35 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.