Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	71.910	72.330	71.350	71.660	50.121	2,069,900
2016-10-10	71.990	72.520	71.690	72.200	50.498	1,340,100
2016-10-07	72.800	73.560	72.030	72.030	50.379	2,096,600
2016-10-06	72.250	72.830	71.780	72.330	50.589	2,003,400
2016-10-05	72.820	73.410	72.140	72.500	50.708	2,341,900
2016-10-04	74.120	74.120	72.390	72.770	50.897	2,553,600
2016-10-03	75.150	75.210	73.910	74.240	51.925	1,937,300
2016-09-30	76.790	77.110	74.790	75.300	52.666	2,978,900
2016-09-29	76.910	76.960	75.980	76.530	53.527	1,639,700
2016-09-28	77.920	78.040	76.780	77.170	53.974	1,719,300
2016-09-27	79.150	79.540	77.720	77.850	54.450	1,679,900
2016-09-26	78.710	78.990	78.310	78.660	55.016	1,526,100
2016-09-23	78.600	79.020	78.250	78.680	55.030	1,239,100
2016-09-22	78.360	79.000	78.250	78.850	55.149	1,928,000
2016-09-21	76.460	78.090	76.360	78.060	54.597	2,023,500
2016-09-20	76.630	76.830	76.360	76.540	53.534	2,458,400
2016-09-19	75.300	76.450	75.300	76.400	53.436	1,755,200
2016-09-16	74.410	75.370	74.200	75.310	52.673	2,897,800
2016-09-15	74.160	74.720	73.790	74.560	52.149	1,404,100
2016-09-14	73.950	74.640	73.610	74.130	51.848	2,025,400
2016-09-13	74.480	74.490	73.100	73.230	51.219	1,658,500
2016-09-12	73.000	74.640	73.000	74.450	52.072	2,496,700
2016-09-09	74.880	75.240	72.930	72.950	51.023	3,302,900
2016-09-08	75.810	76.270	75.460	75.870	53.065	1,484,800
2016-09-07	76.200	76.290	75.670	76.010	53.163	1,171,300
2016-09-06	75.580	76.450	75.560	76.280	53.352	1,160,700
2016-09-02	74.890	75.900	74.660	75.550	52.841	1,625,900
2016-09-01	75.150	75.250	74.710	74.880	52.373	1,023,600
2016-08-31	74.680	75.280	74.310	75.250	52.631	2,252,000
2016-08-30	75.070	75.570	74.560	74.600	52.177	1,218,400
2016-08-29	75.110	75.660	74.870	75.250	52.631	1,857,400
2016-08-26	76.500	76.930	74.690	74.770	52.296	1,126,800
2016-08-25	76.400	76.890	76.130	76.450	53.471	1,221,900
2016-08-24	76.230	76.500	75.630	76.320	53.380	1,290,700
2016-08-23	76.690	77.190	76.460	76.460	53.478	814,900
2016-08-22	76.770	77.140	76.470	76.750	53.681	931,100
2016-08-19	77.040	77.080	75.930	76.500	53.506	1,860,600
2016-08-18	76.170	77.510	76.170	77.380	54.121	2,718,600
2016-08-17	75.000	76.450	74.090	76.380	53.422	2,404,900
2016-08-16	76.060	76.110	75.080	75.080	52.513	2,199,300
2016-08-15	78.000	78.270	76.090	76.240	53.324	3,167,700
2016-08-12	78.730	79.020	78.420	78.790	54.639	1,819,500
2016-08-11	78.090	78.420	77.850	78.390	54.361	1,427,700
2016-08-10	78.320	78.490	77.980	78.240	54.257	1,376,500
2016-08-09	77.770	78.320	77.400	78.090	54.153	1,429,100
2016-08-08	77.830	78.370	77.430	77.650	53.848	1,363,900
2016-08-05	78.450	78.640	77.660	77.750	53.918	1,965,600
2016-08-04	79.030	79.400	78.530	78.790	54.639	1,360,500
2016-08-03	80.040	80.190	78.550	78.900	54.715	1,589,600
2016-08-02	80.190	80.410	79.640	80.120	55.561	1,121,500
2016-08-01	79.710	80.610	79.680	80.460	55.797	1,364,100
2016-07-29	79.780	80.850	79.550	80.080	55.533	2,338,500
2016-07-28	79.430	80.060	79.120	79.880	55.395	922,500
2016-07-27	80.250	80.320	78.310	79.430	55.083	2,809,500
2016-07-26	81.200	81.200	80.040	80.450	55.790	1,255,000
2016-07-25	81.160	81.270	80.620	81.190	56.303	1,290,000
2016-07-22	79.790	81.270	79.790	81.180	56.296	1,866,400
2016-07-21	78.910	79.890	78.340	79.890	55.402	1,921,600
2016-07-20	79.110	79.270	78.470	78.910	54.722	1,576,200
2016-07-19	79.090	79.330	78.670	79.110	54.861	999,300

← NewerPage 43 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.