Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	105.53	106.74	105.02	105.96	103.41	1,788,400
2026-01-28	105.71	106.47	104.84	105.18	102.65	1,399,700
2026-01-27	104.25	105.48	104.07	105.35	102.82	1,345,500
2026-01-26	104.43	105.61	104.19	104.59	102.08	1,208,800
2026-01-23	103.40	104.18	102.97	103.87	101.37	2,105,600
2026-01-22	103.60	104.48	101.25	103.18	100.70	3,486,400
2026-01-21	105.21	105.62	103.08	103.84	101.34	2,386,300
2026-01-20	104.01	105.10	103.55	105.05	102.52	2,525,800
2026-01-16	102.06	103.95	101.88	103.81	101.31	2,201,800
2026-01-15	101.36	102.78	101.32	102.58	100.11	1,813,500
2026-01-14	100.30	102.02	100.09	101.47	99.031	1,963,000
2026-01-13	98.340	100.26	98.240	100.21	97.801	2,073,300
2026-01-12	99.580	100.68	98.380	98.830	96.454	1,987,100
2026-01-09	100.17	101.00	99.200	99.210	96.825	1,354,200
2026-01-08	99.300	101.27	99.060	100.18	97.772	1,717,600
2026-01-07	99.700	100.17	98.870	99.370	96.981	1,638,800
2026-01-06	98.710	99.550	98.170	99.320	96.932	1,643,800
2026-01-05	99.480	99.480	96.960	98.500	96.132	2,112,400
2026-01-02	99.630	100.60	98.520	99.990	97.586	1,441,100
2025-12-31	99.840	100.03	99.230	99.320	96.932	1,218,200
2025-12-30	99.610	100.17	99.330	99.890	97.489	1,019,900
2025-12-29	99.480	100.08	99.200	99.540	97.147	1,647,900
2025-12-26	99.280	99.770	98.920	99.300	96.913	611,500
2025-12-24	99.150	99.570	98.850	99.530	97.137	522,600
2025-12-23	98.690	99.330	98.330	98.950	96.571	1,485,100
2025-12-22	97.500	98.780	97.110	98.570	96.200	1,526,200
2025-12-19	100.06	100.06	98.060	98.060	95.703	4,366,200
2025-12-18	99.830	100.24	99.000	99.990	97.586	2,345,300
2025-12-17	98.640	100.33	98.510	100.21	97.801	2,330,700
2025-12-16	99.550	99.660	98.720	98.900	96.522	2,321,100
2025-12-15	97.670	99.480	97.490	99.390	97.001	2,388,100
2025-12-12	95.670	98.000	95.450	97.530	95.185	2,638,200
2025-12-11	95.670	97.240	95.390	95.640	93.341	1,396,800
2025-12-10	95.640	96.160	95.190	95.410	93.116	1,848,900
2025-12-09	95.830	96.710	95.560	95.820	93.516	1,823,300
2025-12-08	96.570	96.570	94.960	95.450	93.155	2,089,300
2025-12-05	96.000	96.910	95.960	96.600	94.278	1,775,800
2025-12-04	96.390	97.340	95.890	96.220	93.907	2,303,500
2025-12-03	97.460	98.190	96.170	96.450	94.131	1,761,600
2025-12-02	97.920	98.130	96.780	96.870	94.541	2,753,100
2025-12-01	99.740	100.24	97.720	97.880	95.527	2,744,600
2025-11-28	100.58	100.89	100.03	100.36	97.947	1,063,300
2025-11-26	99.220	100.29	98.850	100.14	97.733	1,305,700
2025-11-25	99.850	100.29	98.630	98.850	96.474	2,127,200
2025-11-24	100.33	100.35	98.720	98.920	96.542	7,708,000
2025-11-21	101.48	103.28	99.550	100.16	97.752	4,721,900
2025-11-20	100.26	101.38	99.930	100.95	98.523	2,462,200
2025-11-19	102.11	102.11	100.14	100.38	97.967	3,059,700
2025-11-18	103.54	104.08	102.81	102.91	99.606	2,585,400
2025-11-17	102.22	103.98	101.75	103.85	100.52	3,007,600
2025-11-14	101.69	102.55	100.90	101.66	98.397	2,443,200
2025-11-13	100.20	101.19	99.120	100.95	97.709	1,977,700
2025-11-12	99.300	100.27	98.970	100.19	96.974	1,340,200
2025-11-11	98.640	99.770	98.150	99.590	96.393	1,779,700
2025-11-10	98.060	98.860	97.410	98.240	95.086	2,188,900
2025-11-07	97.680	99.880	97.250	98.520	95.357	2,924,400
2025-11-06	96.970	98.380	96.500	96.990	93.876	3,064,400
2025-11-05	98.000	98.620	95.650	96.110	93.025	2,273,800
2025-11-04	97.780	98.000	97.040	97.960	94.815	1,614,500
2025-11-03	96.800	96.950	95.500	96.640	93.538	1,692,200

← NewerPage 4 of 5 · 250 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.