Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	79.440	79.680	78.870	79.060	54.826	1,578,100
2016-07-15	79.140	79.520	78.600	79.150	54.888	1,753,300
2016-07-14	78.780	79.260	78.620	79.120	54.868	1,660,800
2016-07-13	79.150	79.560	78.800	79.420	55.076	2,069,600
2016-07-12	79.660	79.860	78.730	78.770	54.625	2,406,200
2016-07-11	79.930	80.480	79.090	80.200	55.617	2,440,500
2016-07-08	79.750	80.420	79.050	80.380	55.741	2,334,600
2016-07-07	81.270	81.350	79.720	79.990	55.471	2,367,100
2016-07-06	81.220	81.640	80.530	81.550	56.553	1,783,700
2016-07-05	80.720	81.880	80.510	81.670	56.636	2,148,300
2016-07-01	80.810	80.980	79.440	80.510	55.832	1,573,800
2016-06-30	79.180	80.440	78.910	80.440	55.783	2,222,100
2016-06-29	79.220	79.660	78.560	79.070	54.833	1,882,800
2016-06-28	79.550	79.580	78.310	79.200	54.923	2,514,000
2016-06-27	78.470	80.080	78.240	79.730	55.291	3,556,000
2016-06-24	76.820	78.870	76.530	78.410	54.375	4,230,800
2016-06-23	77.110	77.110	76.300	76.860	53.300	1,574,000
2016-06-22	77.260	77.410	76.910	77.160	53.508	1,281,500
2016-06-21	77.370	77.530	76.840	77.170	53.515	1,364,600
2016-06-20	77.950	77.970	76.370	77.160	53.508	2,107,500
2016-06-17	77.860	78.080	76.970	77.840	53.980	3,858,000
2016-06-16	77.390	78.330	77.320	77.950	54.056	2,442,300
2016-06-15	78.250	78.400	76.980	77.310	53.612	2,117,700
2016-06-14	77.190	78.250	76.780	78.250	54.264	2,396,600
2016-06-13	77.140	77.540	76.790	77.220	53.550	2,285,500
2016-06-10	76.580	77.290	76.480	77.140	53.495	2,902,500
2016-06-09	75.410	76.670	75.410	76.540	53.078	1,585,900
2016-06-08	74.650	75.470	74.550	75.400	52.288	1,215,800
2016-06-07	75.070	75.410	74.470	74.650	51.768	1,690,000
2016-06-06	75.160	75.550	74.590	75.040	52.038	1,879,200
2016-06-03	74.220	75.730	74.220	75.350	52.253	2,244,900
2016-06-02	73.560	73.740	72.940	73.640	51.067	1,691,300
2016-06-01	73.290	73.680	73.100	73.650	51.074	1,736,900
2016-05-31	72.460	73.400	72.310	73.260	50.804	2,849,500
2016-05-27	72.930	73.100	72.310	72.740	50.443	1,131,200
2016-05-26	71.870	72.830	71.860	72.730	50.436	1,144,400
2016-05-25	71.970	72.050	71.400	71.790	49.784	1,740,000
2016-05-24	71.750	72.300	71.540	72.140	50.027	1,526,700
2016-05-23	72.340	72.400	71.630	71.700	49.722	1,600,600
2016-05-20	72.070	72.230	71.370	72.160	50.041	2,172,000
2016-05-19	71.090	71.860	70.310	71.830	49.812	2,109,600
2016-05-18	71.990	72.600	70.830	71.140	49.334	3,047,200
2016-05-17	73.790	73.900	71.840	72.280	50.124	2,798,000
2016-05-16	73.770	74.020	73.050	74.010	51.324	1,887,800
2016-05-13	74.920	75.120	74.370	74.620	51.282	1,900,300
2016-05-12	74.500	75.220	73.790	74.960	51.516	3,060,800
2016-05-11	73.700	74.800	73.370	74.430	51.152	9,233,600
2016-05-10	73.260	74.750	73.160	73.810	50.726	4,320,800
2016-05-09	74.300	74.820	73.760	74.350	51.097	1,908,200
2016-05-06	75.420	75.430	72.860	74.160	50.966	3,679,700
2016-05-05	75.950	76.760	75.110	75.580	51.942	2,006,100
2016-05-04	75.110	76.650	75.050	76.230	52.389	1,609,100
2016-05-03	75.470	75.900	74.930	75.220	51.695	1,574,600
2016-05-02	74.660	75.750	74.370	75.400	51.818	1,687,500
2016-04-29	73.830	74.630	73.110	74.600	51.269	1,998,600
2016-04-28	73.090	74.260	72.720	74.260	51.035	1,695,200
2016-04-27	72.320	73.750	72.210	73.520	50.526	1,727,700
2016-04-26	72.260	72.640	71.950	72.040	49.509	1,606,100
2016-04-25	71.460	72.390	71.310	72.250	49.654	1,713,300
2016-04-22	71.430	71.970	71.190	71.580	49.193	1,677,200

← NewerPage 44 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.