Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	88.210	88.270	87.080	87.320	63.800	2,190,500
2017-12-15	87.840	88.620	87.790	88.240	64.472	3,595,300
2017-12-14	87.960	88.190	86.930	87.590	63.997	1,596,100
2017-12-13	88.460	88.810	87.700	87.980	64.282	2,109,300
2017-12-12	89.530	89.650	88.040	88.090	64.363	1,729,400
2017-12-11	88.780	89.700	88.470	89.660	65.510	1,923,900
2017-12-08	88.300	88.950	88.080	88.920	64.969	1,628,700
2017-12-07	88.530	88.530	87.930	88.490	64.655	1,107,500
2017-12-06	88.230	88.650	87.990	88.470	64.640	1,088,600
2017-12-05	88.670	88.670	87.300	88.020	64.311	2,147,100
2017-12-04	88.680	89.260	88.300	88.480	64.647	1,374,500
2017-12-01	89.340	89.570	88.300	88.820	64.896	1,803,800
2017-11-30	88.540	89.210	88.280	89.040	65.057	2,608,700
2017-11-29	87.640	88.850	87.470	88.400	64.589	1,474,300
2017-11-28	87.820	88.140	87.660	87.980	64.282	1,365,300
2017-11-27	87.000	87.710	86.820	87.500	63.931	1,140,800
2017-11-24	86.850	87.250	86.700	86.900	63.493	603,900
2017-11-22	86.580	86.690	86.280	86.660	63.318	1,024,500
2017-11-21	86.180	86.850	85.860	86.480	63.186	3,014,600
2017-11-20	86.660	86.990	85.860	86.000	62.835	2,553,500
2017-11-17	87.080	87.360	86.220	86.530	63.223	3,068,900
2017-11-16	88.070	88.130	87.170	87.360	63.829	2,826,300
2017-11-15	89.120	89.580	88.000	88.020	64.311	1,311,900
2017-11-14	87.500	89.010	87.340	88.960	64.998	1,583,900
2017-11-13	87.440	88.660	87.400	88.310	64.019	1,370,100
2017-11-10	87.170	87.430	86.820	87.190	63.207	1,578,200
2017-11-09	87.580	88.080	87.360	87.660	63.548	1,134,700
2017-11-08	87.590	88.080	87.240	87.860	63.693	1,799,400
2017-11-07	86.540	87.700	86.120	87.690	63.570	1,487,400
2017-11-06	87.100	87.240	86.270	86.320	62.577	1,372,600
2017-11-03	86.800	87.580	86.440	87.040	63.098	1,629,400
2017-11-02	86.040	86.820	85.730	86.800	62.924	1,690,100
2017-11-01	85.850	86.530	85.270	85.800	62.200	1,305,300
2017-10-31	85.810	86.190	85.700	86.050	62.381	1,398,500
2017-10-30	85.800	86.010	85.550	85.900	62.272	1,490,500
2017-10-27	85.300	86.330	85.280	85.920	62.287	1,125,200
2017-10-26	85.740	86.120	85.200	85.500	61.982	1,354,900
2017-10-25	85.330	85.440	84.240	85.330	61.859	1,637,300
2017-10-24	85.490	85.790	85.140	85.760	62.171	1,950,200
2017-10-23	84.870	85.180	84.530	85.100	61.692	1,611,100
2017-10-20	84.590	85.080	84.500	84.860	61.518	1,358,200
2017-10-19	83.910	84.860	83.760	84.840	61.504	1,320,800
2017-10-18	83.390	83.890	82.970	83.780	60.735	1,530,700
2017-10-17	83.020	83.650	82.660	83.560	60.576	1,144,400
2017-10-16	83.020	83.380	82.280	82.850	60.061	1,582,800
2017-10-13	83.760	84.090	82.930	83.080	60.228	1,558,500
2017-10-12	82.800	83.570	82.800	83.530	60.554	1,227,900
2017-10-11	82.200	83.130	82.200	82.840	60.054	1,352,500
2017-10-10	81.550	82.410	81.400	82.400	59.735	1,557,100
2017-10-09	81.660	81.910	81.420	81.490	59.075	1,224,300
2017-10-06	81.330	81.750	81.090	81.560	59.126	1,095,700
2017-10-05	81.790	81.930	81.330	81.770	59.278	1,444,600
2017-10-04	80.970	81.790	80.620	81.780	59.285	1,136,700
2017-10-03	81.040	81.060	80.260	80.900	58.647	1,181,100
2017-10-02	80.890	81.670	80.640	81.110	58.800	1,973,700
2017-09-29	80.680	80.890	80.280	80.680	58.488	1,848,500
2017-09-28	80.450	80.980	80.020	80.710	58.510	1,619,500
2017-09-27	81.310	81.650	80.170	80.620	58.444	1,496,900
2017-09-26	81.200	82.140	81.200	81.840	59.329	1,505,300
2017-09-25	81.720	82.350	81.510	82.240	59.619	1,354,800

← NewerPage 38 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.