Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	71.300	72.580	71.120	72.480	53.954	2,015,900
2018-06-11	72.810	72.930	71.250	71.390	53.143	2,385,900
2018-06-08	73.020	73.150	72.430	72.750	54.155	1,509,600
2018-06-07	72.360	73.450	72.010	72.790	54.185	2,286,100
2018-06-06	73.970	74.120	72.210	72.390	53.887	2,162,400
2018-06-05	74.800	74.940	73.770	74.010	55.093	1,970,800
2018-06-04	75.810	76.060	74.850	74.950	55.793	1,405,400
2018-06-01	76.670	76.670	75.220	75.540	56.232	1,590,300
2018-05-31	76.330	76.990	75.900	76.730	57.118	2,786,200
2018-05-30	75.870	76.460	75.620	76.330	56.820	2,287,600
2018-05-29	75.850	76.440	75.510	75.990	56.567	2,012,800
2018-05-25	75.990	76.390	75.850	75.910	56.508	1,474,100
2018-05-24	75.250	75.970	75.050	75.880	56.485	1,474,900
2018-05-23	74.200	75.180	74.100	75.100	55.905	1,941,100
2018-05-22	73.800	74.620	73.650	74.140	55.190	1,410,700
2018-05-21	74.110	74.110	73.380	73.840	54.967	1,410,500
2018-05-18	74.170	74.450	73.350	73.970	55.064	1,728,500
2018-05-17	74.710	74.760	73.860	73.940	55.041	1,361,700
2018-05-16	74.900	75.040	74.100	74.560	55.503	1,746,500
2018-05-15	75.410	75.740	74.480	74.900	55.756	1,720,700
2018-05-14	77.040	77.180	76.160	76.630	56.511	1,886,200
2018-05-11	76.560	77.060	76.390	76.830	56.659	1,702,700
2018-05-10	76.000	76.600	75.490	76.570	56.467	1,928,400
2018-05-09	76.250	76.370	74.880	75.430	55.626	2,281,900
2018-05-08	78.130	78.130	76.090	76.230	56.216	2,204,900
2018-05-07	79.180	79.390	78.260	78.360	57.787	1,471,900
2018-05-04	78.990	79.850	78.630	79.250	58.444	1,921,300
2018-05-03	79.240	79.350	78.010	79.000	58.259	1,322,200
2018-05-02	80.000	80.210	79.010	79.250	58.444	1,782,000
2018-05-01	80.240	80.240	79.750	79.950	58.960	977,500
2018-04-30	80.700	80.820	79.990	80.130	59.092	1,587,500
2018-04-27	79.250	80.780	79.210	80.430	59.314	1,551,500
2018-04-26	78.450	79.510	78.100	79.450	58.591	1,238,100
2018-04-25	77.990	78.710	77.770	78.390	57.809	1,284,900
2018-04-24	77.910	78.720	77.550	78.310	57.750	1,441,400
2018-04-23	77.820	78.140	77.400	77.700	57.300	1,451,700
2018-04-20	78.100	78.340	77.270	77.600	57.227	1,640,200
2018-04-19	77.880	78.420	77.590	78.110	57.603	1,574,400
2018-04-18	78.560	79.190	77.970	78.010	57.529	1,573,900
2018-04-17	77.870	78.710	77.570	78.460	57.861	1,336,900
2018-04-16	77.050	77.910	76.950	77.790	57.367	1,318,000
2018-04-13	76.490	77.180	76.420	76.690	56.556	1,412,100
2018-04-12	77.660	77.720	76.070	76.310	56.275	1,838,000
2018-04-11	77.460	77.970	77.170	77.510	57.160	1,435,100
2018-04-10	78.420	78.590	77.460	77.600	57.227	1,892,100
2018-04-09	78.690	79.120	78.280	78.460	57.861	2,282,600
2018-04-06	79.150	79.390	78.290	78.560	57.935	1,646,100
2018-04-05	78.270	79.120	77.160	78.890	58.178	2,032,300
2018-04-04	77.600	78.650	77.180	78.270	57.721	2,431,200
2018-04-03	77.070	78.010	76.860	77.660	57.271	2,116,100
2018-04-02	78.170	78.470	76.670	77.070	56.836	1,699,500
2018-03-29	77.740	78.400	77.650	77.940	57.477	1,745,300
2018-03-28	77.640	77.970	77.030	77.560	57.197	1,976,200
2018-03-27	76.450	78.320	76.180	77.620	57.241	2,044,500
2018-03-26	75.750	76.540	75.620	76.420	56.357	1,526,500
2018-03-23	77.010	77.200	75.410	75.580	55.737	1,592,700
2018-03-22	76.700	78.220	76.590	76.760	56.607	2,187,100
2018-03-21	76.930	77.630	76.330	76.670	56.541	1,440,900
2018-03-20	77.080	77.450	76.660	76.890	56.703	1,429,500
2018-03-19	77.450	77.990	76.640	77.050	56.821	2,177,100

← NewerPage 36 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.