Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	73.290	74.020	73.170	73.940	52.210	914,600
2017-01-05	73.540	73.990	72.970	73.720	52.055	1,802,900
2017-01-04	73.720	74.200	73.300	73.560	51.942	1,259,600
2017-01-03	73.720	73.740	72.740	73.630	51.991	1,699,600
2016-12-30	74.080	74.300	73.410	73.680	52.026	1,139,000
2016-12-29	73.160	74.140	73.150	74.070	52.302	1,111,400
2016-12-28	73.720	73.720	72.940	73.070	51.596	873,400
2016-12-27	73.510	73.930	73.260	73.750	52.076	724,100
2016-12-23	73.650	73.820	73.290	73.630	51.991	482,600
2016-12-22	73.110	73.640	72.800	73.500	51.899	1,187,300
2016-12-21	73.440	73.860	73.100	73.120	51.631	729,400
2016-12-20	73.020	73.870	72.760	73.440	51.857	1,626,500
2016-12-19	73.030	73.460	72.550	73.040	51.575	1,151,900
2016-12-16	71.790	73.360	71.790	72.680	51.320	3,048,400
2016-12-15	71.150	71.850	70.750	71.750	50.664	1,658,000
2016-12-14	73.440	73.910	71.050	71.210	50.282	2,129,400
2016-12-13	72.870	73.530	72.770	73.280	51.744	2,068,300
2016-12-12	71.370	72.990	71.270	72.820	51.419	1,787,900
2016-12-09	70.660	71.520	70.400	71.440	50.445	1,775,800
2016-12-08	69.890	70.710	69.330	70.580	49.837	1,269,400
2016-12-07	69.380	70.420	69.380	70.410	49.717	1,416,900
2016-12-06	69.970	69.990	69.060	69.150	48.828	1,446,200
2016-12-05	69.310	69.760	68.850	69.720	49.230	2,048,400
2016-12-02	70.090	70.550	69.280	69.690	49.209	1,551,100
2016-12-01	69.310	69.790	69.110	69.470	49.054	1,959,300
2016-11-30	71.670	71.780	69.750	69.770	49.266	3,847,100
2016-11-29	72.430	73.220	72.370	72.650	51.299	1,988,300
2016-11-28	70.780	72.730	70.780	72.650	51.299	2,065,800
2016-11-25	69.900	70.900	69.750	70.660	49.894	930,200
2016-11-23	69.780	70.370	69.420	69.550	49.110	1,388,900
2016-11-22	70.230	70.570	69.640	70.320	49.654	1,396,300
2016-11-21	69.760	70.150	69.450	70.100	49.499	1,612,800
2016-11-18	69.990	70.330	69.260	69.530	49.096	1,777,200
2016-11-17	69.610	70.410	69.580	70.040	49.456	1,152,700
2016-11-16	70.830	71.000	69.400	69.840	49.315	1,722,600
2016-11-15	69.920	71.030	69.910	70.570	49.830	2,560,900
2016-11-14	69.350	69.820	68.760	69.550	49.110	2,446,400
2016-11-11	70.690	71.620	70.270	70.490	49.302	2,107,000
2016-11-10	72.050	72.050	68.990	70.690	49.442	3,992,800
2016-11-09	72.950	73.410	72.150	72.260	50.540	2,983,300
2016-11-08	74.720	75.620	74.610	75.330	52.687	1,361,400
2016-11-07	73.940	74.550	72.880	74.540	52.135	1,728,700
2016-11-04	75.270	75.410	73.610	73.750	51.582	1,841,700
2016-11-03	73.620	74.280	73.250	73.870	51.666	1,517,000
2016-11-02	74.030	74.140	72.960	73.820	51.631	1,870,100
2016-11-01	75.480	75.480	73.890	74.050	51.792	1,635,300
2016-10-31	74.220	76.030	74.060	75.550	52.841	2,506,900
2016-10-28	73.610	74.250	73.510	73.990	51.750	1,108,900
2016-10-27	73.570	73.920	73.010	73.470	51.386	1,256,300
2016-10-26	73.570	74.000	73.280	73.880	51.673	965,600
2016-10-25	73.120	73.730	72.950	73.650	51.512	1,273,500
2016-10-24	73.610	73.720	72.720	73.170	51.177	1,268,400
2016-10-21	73.220	73.550	72.930	73.170	51.177	1,054,100
2016-10-20	73.530	74.250	73.340	73.620	51.491	989,400
2016-10-19	73.260	73.790	72.900	73.440	51.365	1,486,900
2016-10-18	73.420	73.680	72.390	73.240	51.226	1,670,300
2016-10-17	72.730	73.120	72.670	73.000	51.058	1,164,500
2016-10-14	72.650	73.380	72.160	72.490	50.701	1,288,200
2016-10-13	72.230	73.600	72.100	72.940	51.016	1,583,400
2016-10-12	71.760	72.300	71.670	72.070	50.407	1,675,900

← NewerPage 42 of 79 · 4,731 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.