Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-03	77.750	77.830	77.140	77.830	55.469	2,192,100
2017-03-31	77.620	78.080	77.290	77.660	55.348	1,300,400
2017-03-30	77.990	78.000	77.440	77.740	55.405	827,100
2017-03-29	78.270	78.480	77.750	78.180	55.718	1,260,800
2017-03-28	78.330	78.630	78.110	78.530	55.968	1,241,400
2017-03-27	78.520	78.980	78.140	78.550	55.982	1,783,800
2017-03-24	77.890	78.660	77.760	78.410	55.882	1,130,200
2017-03-23	78.000	78.680	77.660	77.890	55.512	1,270,900
2017-03-22	77.650	78.360	77.510	78.110	55.668	2,040,300
2017-03-21	76.100	77.570	76.050	77.340	55.120	1,603,000
2017-03-20	76.890	77.050	75.940	76.090	54.229	1,060,900
2017-03-17	76.530	77.090	76.400	76.680	54.649	2,989,100
2017-03-16	77.340	77.620	76.190	76.320	54.393	1,892,200
2017-03-15	76.670	78.110	76.490	77.640	55.333	1,547,200
2017-03-14	76.240	76.570	76.030	76.420	54.464	1,203,100
2017-03-13	75.980	76.280	75.790	76.280	54.364	1,414,100
2017-03-10	75.520	76.020	75.380	75.980	54.150	1,145,100
2017-03-09	75.640	76.000	75.110	75.130	53.545	1,776,900
2017-03-08	76.060	76.090	75.420	75.510	53.815	1,201,600
2017-03-07	76.490	76.860	76.390	76.640	54.621	1,088,200
2017-03-06	76.670	77.020	76.440	76.640	54.621	1,328,500
2017-03-03	77.310	77.310	76.190	76.670	54.642	1,525,700
2017-03-02	75.970	77.500	75.790	77.190	55.013	2,164,800
2017-03-01	75.910	76.910	75.590	76.180	54.293	1,780,800
2017-02-28	76.290	77.240	76.260	77.040	54.906	1,727,500
2017-02-27	76.610	76.710	76.190	76.470	54.500	1,239,000
2017-02-24	76.250	76.760	76.070	76.610	54.599	1,609,700
2017-02-23	75.290	75.990	75.070	75.910	54.100	1,438,000
2017-02-22	74.520	75.090	74.200	75.010	53.459	2,410,800
2017-02-21	73.500	74.680	73.220	74.520	53.110	1,854,700
2017-02-17	74.080	74.080	72.630	73.500	52.383	2,768,800
2017-02-16	73.680	74.490	73.530	74.290	52.946	2,953,000
2017-02-15	73.210	73.760	72.940	73.700	52.525	1,616,700
2017-02-14	74.140	74.300	73.390	73.690	52.518	1,254,300
2017-02-13	74.290	74.480	73.640	74.350	52.989	1,695,200
2017-02-10	74.290	74.960	74.180	74.750	52.782	1,321,700
2017-02-09	75.130	75.440	74.260	74.390	52.528	1,801,900
2017-02-08	74.620	75.310	74.620	75.250	53.135	1,121,600
2017-02-07	74.310	74.600	74.170	74.510	52.613	831,900
2017-02-06	74.550	74.740	74.050	74.300	52.464	1,758,300
2017-02-03	74.500	74.700	73.940	74.200	52.394	2,302,100
2017-02-02	73.470	74.500	73.170	74.470	52.584	1,488,000
2017-02-01	73.820	74.020	73.050	73.330	51.779	1,766,300
2017-01-31	73.440	74.550	73.340	74.350	52.500	2,991,000
2017-01-30	73.340	73.560	72.810	73.260	51.730	1,595,100
2017-01-27	73.290	73.510	72.920	73.120	51.631	1,488,300
2017-01-26	72.510	73.520	72.510	73.020	51.560	1,451,300
2017-01-25	72.520	72.770	72.130	72.740	51.363	1,990,900
2017-01-24	72.820	73.110	72.540	72.790	51.398	1,544,100
2017-01-23	73.270	73.530	72.700	72.960	51.518	1,527,100
2017-01-20	73.410	73.800	72.790	73.080	51.603	2,034,800
2017-01-19	73.950	74.150	73.260	73.490	51.892	1,395,500
2017-01-18	74.280	74.830	74.120	74.430	52.556	1,455,500
2017-01-17	73.890	74.640	73.670	74.600	52.676	1,601,900
2017-01-13	73.440	73.650	73.040	73.600	51.970	1,179,900
2017-01-12	73.010	73.740	72.500	73.620	51.984	1,493,100
2017-01-11	72.630	73.170	72.410	73.030	51.567	1,288,800
2017-01-10	72.630	72.820	72.140	72.640	51.292	1,124,200
2017-01-09	74.100	74.100	72.710	72.760	51.377	1,479,300
2017-01-06	73.290	74.020	73.170	73.940	52.210	914,600

← NewerPage 41 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.