Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	76.720	77.580	76.560	77.450	57.116	3,479,000
2018-03-15	76.130	76.920	75.910	76.580	56.475	1,855,500
2018-03-14	75.750	76.440	75.450	75.970	56.025	1,679,600
2018-03-13	75.840	76.410	75.180	75.490	55.671	2,134,100
2018-03-12	75.300	75.910	75.190	75.690	55.818	1,764,800
2018-03-09	75.320	75.370	74.700	75.240	55.486	1,844,700
2018-03-08	74.600	75.360	74.440	75.310	55.538	1,739,100
2018-03-07	75.000	75.250	74.160	74.480	54.926	1,849,400
2018-03-06	75.990	76.000	74.720	75.140	55.413	2,266,600
2018-03-05	74.250	76.340	73.980	76.090	56.113	2,363,400
2018-03-02	74.530	75.410	73.730	74.350	54.830	1,723,000
2018-03-01	74.910	75.990	74.170	74.590	55.007	2,626,700
2018-02-28	75.940	76.240	74.890	74.890	55.228	1,799,400
2018-02-27	77.060	77.380	75.650	75.660	55.796	2,417,700
2018-02-26	77.690	78.040	76.820	76.960	56.755	1,774,800
2018-02-23	75.870	77.710	75.760	77.630	57.249	1,422,300
2018-02-22	75.710	76.510	75.480	75.790	55.892	1,901,600
2018-02-21	76.410	77.070	75.460	75.470	55.656	2,210,000
2018-02-20	77.570	77.930	75.890	76.360	56.312	2,512,100
2018-02-16	76.840	77.980	75.750	77.770	57.352	3,347,100
2018-02-15	75.890	77.230	75.660	77.110	56.865	2,234,000
2018-02-14	76.310	76.670	75.750	75.890	55.966	2,825,400
2018-02-13	76.400	77.200	75.770	77.030	56.806	2,193,000
2018-02-12	77.020	77.800	76.370	77.400	56.552	2,442,900
2018-02-09	74.950	77.500	74.930	76.890	56.179	2,788,800
2018-02-08	75.200	76.710	74.700	74.730	54.601	3,054,800
2018-02-07	75.790	76.610	75.250	75.260	54.988	2,643,100
2018-02-06	76.100	76.730	74.570	75.880	55.441	3,234,400
2018-02-05	77.880	78.720	76.950	77.130	56.355	2,953,000
2018-02-02	78.480	79.040	77.890	77.960	56.961	2,621,600
2018-02-01	80.390	80.650	78.570	78.750	57.538	2,924,600
2018-01-31	79.690	80.410	79.040	80.360	58.715	3,505,400
2018-01-30	79.170	79.910	79.050	79.590	58.152	2,082,400
2018-01-29	79.290	80.030	79.110	79.130	57.816	3,332,500
2018-01-26	80.510	80.610	79.300	80.400	58.744	2,505,200
2018-01-25	79.420	80.510	79.420	80.380	58.729	2,728,000
2018-01-24	79.530	79.650	79.080	79.420	58.028	1,773,800
2018-01-23	78.680	80.140	78.680	79.660	58.203	2,066,000
2018-01-22	78.580	79.390	78.370	78.530	57.378	3,095,700
2018-01-19	78.440	78.930	78.090	78.270	57.188	2,584,100
2018-01-18	78.890	79.060	77.770	78.280	57.195	2,487,700
2018-01-17	79.230	79.540	78.850	79.270	57.918	1,951,600
2018-01-16	79.660	79.860	78.570	79.020	57.736	2,754,200
2018-01-12	80.140	80.190	79.180	79.490	58.079	1,899,700
2018-01-11	81.040	81.280	80.080	80.390	58.737	1,513,600
2018-01-10	81.510	81.780	80.710	80.920	59.124	1,461,200
2018-01-09	82.670	82.790	81.690	82.010	59.920	1,712,900
2018-01-08	81.870	82.910	81.590	82.890	60.563	1,848,100
2018-01-05	82.110	82.200	81.030	81.740	59.723	1,748,700
2018-01-04	82.670	82.820	81.520	81.820	59.781	2,289,700
2018-01-03	83.400	83.980	82.460	82.790	60.490	1,884,300
2018-01-02	84.750	84.940	83.230	83.580	61.067	1,998,200
2017-12-29	85.370	85.450	84.820	84.950	62.068	1,346,800
2017-12-28	84.820	85.120	84.730	85.090	62.171	815,400
2017-12-27	84.460	84.760	84.270	84.660	61.856	743,300
2017-12-26	84.770	85.120	84.180	84.200	61.520	701,400
2017-12-22	85.000	85.140	84.670	84.750	61.922	968,700
2017-12-21	84.700	85.180	84.350	84.790	61.951	1,461,300
2017-12-20	85.500	85.860	84.870	84.910	62.039	1,244,300
2017-12-19	87.330	87.460	85.520	85.560	62.514	1,415,000

← NewerPage 37 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.