Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	82.750	82.750	81.580	81.590	59.148	1,140,700
2017-09-21	82.640	83.130	82.300	82.430	59.757	1,086,100
2017-09-20	83.600	83.730	82.290	82.600	59.880	1,431,700
2017-09-19	83.670	83.710	83.200	83.410	60.467	1,305,200
2017-09-18	84.540	84.550	82.930	83.570	60.583	1,271,300
2017-09-15	84.730	84.890	84.200	84.440	61.214	2,472,200
2017-09-14	83.700	84.510	83.440	84.510	61.264	1,531,300
2017-09-13	84.160	84.280	83.730	83.760	60.721	1,424,400
2017-09-12	86.000	86.010	83.910	84.210	61.047	1,614,000
2017-09-11	85.450	86.160	85.220	86.050	62.381	1,109,800
2017-09-08	84.740	85.680	84.560	85.530	62.004	1,505,500
2017-09-07	84.280	84.850	84.040	84.740	61.431	1,658,200
2017-09-06	84.520	84.530	83.820	84.050	60.931	1,414,900
2017-09-05	84.130	84.410	83.900	84.370	61.163	1,130,100
2017-09-01	84.440	84.490	83.760	83.990	60.887	853,800
2017-08-31	84.080	84.380	83.870	84.270	61.090	1,328,900
2017-08-30	84.320	84.360	83.990	84.080	60.953	708,900
2017-08-29	84.790	84.920	84.370	84.420	61.199	1,070,900
2017-08-28	84.660	84.760	84.250	84.590	61.322	825,300
2017-08-25	84.440	84.870	84.300	84.480	61.243	778,600
2017-08-24	84.240	84.540	84.030	84.230	61.061	845,800
2017-08-23	83.970	84.290	83.640	84.260	61.083	825,900
2017-08-22	83.760	83.930	83.310	83.930	60.844	1,084,900
2017-08-21	83.690	83.930	83.310	83.750	60.713	937,300
2017-08-18	82.960	84.070	82.740	83.530	60.554	2,024,000
2017-08-17	83.460	83.650	82.910	83.020	60.184	1,044,700
2017-08-16	83.070	83.530	82.930	83.440	60.489	872,600
2017-08-15	82.190	83.180	82.190	83.050	60.206	1,047,700
2017-08-14	82.340	82.780	82.040	82.550	59.844	1,566,400
2017-08-11	83.680	83.830	82.510	82.870	59.575	1,546,900
2017-08-10	83.320	83.850	82.820	83.640	60.129	1,430,500
2017-08-09	83.450	84.160	83.140	83.260	59.856	2,978,300
2017-08-08	83.390	84.120	83.300	84.060	60.431	1,386,400
2017-08-07	82.810	83.500	82.640	83.500	60.028	1,267,200
2017-08-04	82.350	83.620	82.350	82.800	59.525	1,396,100
2017-08-03	82.510	83.120	82.430	83.120	59.755	2,194,400
2017-08-02	82.440	82.830	82.150	82.700	59.453	1,804,300
2017-08-01	82.940	83.090	82.370	82.740	59.482	1,694,300
2017-07-31	82.410	82.960	82.150	82.860	59.568	2,909,000
2017-07-28	82.270	82.490	81.770	82.380	59.223	2,203,700
2017-07-27	81.940	82.300	81.550	82.290	59.158	1,653,700
2017-07-26	81.400	82.110	81.240	82.110	59.029	1,294,300
2017-07-25	82.130	82.180	81.240	81.510	58.598	1,326,200
2017-07-24	82.910	82.980	81.820	82.140	59.050	1,601,600
2017-07-21	82.420	82.980	82.240	82.930	59.618	1,628,600
2017-07-20	82.000	82.420	81.680	82.410	59.245	969,500
2017-07-19	81.470	81.750	81.090	81.750	58.770	988,100
2017-07-18	81.180	81.410	81.040	81.210	58.382	1,104,300
2017-07-17	80.810	81.120	80.490	81.110	58.310	885,500
2017-07-14	80.900	81.220	80.600	80.730	58.037	837,100
2017-07-13	80.900	81.020	80.310	80.330	57.749	1,512,200
2017-07-12	80.980	81.220	80.820	81.110	58.310	1,233,400
2017-07-11	80.510	80.650	80.040	80.410	57.807	1,060,000
2017-07-10	80.610	80.920	80.370	80.370	57.778	1,314,300
2017-07-07	80.520	80.900	80.280	80.530	57.893	1,345,700
2017-07-06	80.360	80.600	80.040	80.390	57.792	1,200,200
2017-07-05	80.600	80.720	80.170	80.470	57.850	1,551,500
2017-07-03	81.140	81.280	80.570	80.570	57.922	929,600
2017-06-30	80.960	81.350	80.800	80.820	58.102	1,943,400
2017-06-29	81.200	81.470	80.670	80.830	58.109	2,111,700

← NewerPage 39 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.