Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-28	83.010	83.060	81.810	81.820	58.820	1,627,100
2017-06-27	83.560	83.780	82.520	82.670	59.431	1,566,000
2017-06-26	83.910	84.580	83.730	84.040	60.416	1,387,900
2017-06-23	84.140	84.550	83.730	83.840	60.273	1,347,100
2017-06-22	84.470	84.860	84.160	84.200	60.531	1,154,600
2017-06-21	85.040	85.130	84.350	84.650	60.855	1,135,000
2017-06-20	84.800	85.130	84.720	84.960	61.078	1,283,000
2017-06-19	84.720	84.760	84.300	84.750	60.927	1,687,200
2017-06-16	84.500	85.040	84.350	84.850	60.999	2,975,700
2017-06-15	83.750	84.260	83.070	84.260	60.575	1,907,800
2017-06-14	83.560	83.980	83.240	83.590	60.093	1,312,100
2017-06-13	82.840	83.080	82.510	82.880	59.582	1,687,300
2017-06-12	83.250	83.740	82.630	83.300	59.884	1,546,100
2017-06-09	82.700	83.350	82.640	83.250	59.848	1,412,600
2017-06-08	83.760	83.760	82.480	83.040	59.697	1,617,300
2017-06-07	83.140	83.950	82.860	83.760	60.215	1,599,800
2017-06-06	83.250	83.330	82.710	82.900	59.597	1,173,700
2017-06-05	83.390	83.490	83.020	83.050	59.705	855,600
2017-06-02	83.890	83.990	83.260	83.530	60.050	918,800
2017-06-01	82.770	83.450	82.490	83.430	59.978	1,467,000
2017-05-31	82.310	83.250	82.220	82.790	59.518	1,924,600
2017-05-30	82.040	82.390	81.870	82.200	59.094	1,173,700
2017-05-26	82.100	82.400	81.850	82.100	59.022	1,123,200
2017-05-25	81.580	82.160	81.310	82.040	58.979	1,341,800
2017-05-24	81.280	81.610	81.180	81.450	58.554	1,626,900
2017-05-23	81.000	81.620	80.920	81.310	58.454	1,788,800
2017-05-22	80.100	81.170	80.100	80.950	58.195	1,366,300
2017-05-19	80.000	80.380	79.530	80.370	57.778	1,337,900
2017-05-18	79.460	80.090	79.030	79.920	57.455	1,613,500
2017-05-17	79.140	79.870	78.960	79.360	57.052	1,748,100
2017-05-16	79.640	79.730	79.130	79.140	56.894	1,288,600
2017-05-15	79.360	79.690	79.070	79.610	57.232	1,506,700
2017-05-12	79.660	80.080	79.510	79.900	56.944	1,282,900
2017-05-11	79.000	79.470	78.720	79.460	56.631	1,337,800
2017-05-10	78.950	79.360	78.790	79.040	56.331	1,489,200
2017-05-09	79.280	79.370	78.690	78.810	56.167	1,472,400
2017-05-08	79.280	79.780	79.080	79.390	56.581	1,168,700
2017-05-05	79.430	80.210	79.010	79.810	56.880	1,650,300
2017-05-04	78.460	79.090	78.420	78.880	56.217	1,598,400
2017-05-03	79.250	79.350	78.710	78.760	56.132	1,495,800
2017-05-02	79.030	79.330	78.770	79.260	56.488	1,386,700
2017-05-01	79.300	79.450	78.770	78.850	56.196	1,284,300
2017-04-28	79.390	79.580	78.980	79.280	56.502	2,890,300
2017-04-27	79.170	80.100	79.020	79.580	56.716	1,495,300
2017-04-26	79.320	79.710	79.090	79.140	56.402	1,099,000
2017-04-25	79.000	79.480	78.870	79.400	56.588	1,146,000
2017-04-24	79.140	79.500	78.570	79.400	56.588	1,744,600
2017-04-21	78.240	79.270	78.220	79.090	56.367	2,137,300
2017-04-20	78.780	78.780	77.800	78.280	55.790	1,836,400
2017-04-19	78.890	79.070	78.570	78.780	56.146	1,700,200
2017-04-18	78.890	79.290	78.660	79.090	56.367	1,549,000
2017-04-17	78.610	78.870	78.470	78.870	56.210	1,307,300
2017-04-13	78.480	78.820	77.950	78.530	55.968	1,578,800
2017-04-12	77.630	78.590	77.440	78.580	56.003	2,095,600
2017-04-11	77.870	78.090	77.310	77.900	55.519	1,733,100
2017-04-10	77.870	78.150	77.540	78.010	55.597	932,900
2017-04-07	78.690	78.760	77.800	77.820	55.462	1,988,500
2017-04-06	78.370	78.500	77.980	78.330	55.825	1,010,500
2017-04-05	77.860	78.610	77.590	78.530	55.968	1,291,300
2017-04-04	77.700	78.280	77.500	77.960	55.561	1,130,200

← NewerPage 40 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.