Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	73.270	73.630	70.730	71.100	48.863	3,751,300
2016-04-20	75.930	76.100	73.270	73.460	50.485	2,182,700
2016-04-19	75.710	76.030	75.140	76.010	52.238	1,433,600
2016-04-18	75.850	75.850	74.730	75.770	52.073	1,564,100
2016-04-15	75.310	75.970	75.140	75.850	52.128	1,157,900
2016-04-14	75.120	75.450	74.860	75.280	51.736	1,313,200
2016-04-13	76.010	76.010	74.710	75.250	51.715	1,587,000
2016-04-12	75.510	76.110	75.260	76.050	52.265	1,312,500
2016-04-11	76.070	76.530	75.480	75.580	51.942	1,025,900
2016-04-08	76.160	76.680	75.950	76.040	52.258	1,011,200
2016-04-07	75.310	76.280	75.280	75.970	52.210	1,534,900
2016-04-06	75.570	75.650	74.950	75.410	51.825	1,614,400
2016-04-05	76.790	76.940	75.610	75.730	52.045	2,972,600
2016-04-04	77.000	77.160	76.090	76.870	52.829	1,381,500
2016-04-01	76.610	77.230	76.130	76.990	52.911	1,804,100
2016-03-31	76.550	77.020	76.070	76.620	52.657	2,722,400
2016-03-30	76.570	76.970	76.060	76.480	52.561	1,330,100
2016-03-29	75.560	76.700	75.410	76.640	52.671	1,474,200
2016-03-28	75.560	76.240	75.210	75.550	51.921	1,370,600
2016-03-24	75.310	75.920	75.060	75.560	51.928	1,229,100
2016-03-23	74.730	75.860	74.210	75.350	51.784	1,643,700
2016-03-22	75.100	75.400	74.460	74.560	51.241	1,594,700
2016-03-21	74.860	75.370	74.120	74.750	51.372	1,512,300
2016-03-18	75.720	76.130	74.860	75.250	51.715	4,544,300
2016-03-17	74.480	75.600	74.170	75.480	51.873	2,440,300
2016-03-16	74.010	74.530	72.560	74.440	51.159	2,001,200
2016-03-15	73.650	74.110	73.480	73.900	50.788	1,706,200
2016-03-14	73.140	73.700	72.810	73.470	50.492	1,320,900
2016-03-11	73.240	73.750	72.990	73.270	50.355	1,286,800
2016-03-10	73.010	73.450	72.420	73.060	50.210	1,297,800
2016-03-09	72.610	73.690	72.610	72.730	49.983	2,103,400
2016-03-08	71.640	72.950	71.350	72.880	50.087	1,819,500
2016-03-07	71.310	71.760	70.980	71.690	49.269	1,335,100
2016-03-04	70.250	71.470	69.960	71.390	49.063	1,667,300
2016-03-03	70.510	70.630	69.300	70.630	48.540	2,054,900
2016-03-02	69.780	70.550	68.440	70.300	48.313	2,519,000
2016-03-01	70.360	70.830	69.400	69.780	47.956	2,445,000
2016-02-29	70.190	70.730	70.010	70.010	48.114	2,643,600
2016-02-26	71.850	72.330	70.170	70.350	48.348	2,195,200
2016-02-25	71.670	72.490	71.430	72.450	49.791	1,413,400
2016-02-24	71.770	72.400	71.190	71.570	49.186	1,829,800
2016-02-23	71.580	72.310	71.070	72.050	49.516	1,789,600
2016-02-22	71.000	71.680	70.320	71.580	49.193	1,801,900
2016-02-19	71.000	71.610	69.680	70.870	48.705	3,049,500
2016-02-18	70.030	71.980	69.850	71.310	49.008	2,799,200
2016-02-17	70.410	70.720	69.340	69.970	48.087	3,257,400
2016-02-16	70.910	71.080	69.930	70.970	48.774	2,660,100
2016-02-12	71.810	72.000	69.750	70.720	48.602	3,244,200
2016-02-11	73.390	73.680	72.080	72.150	49.124	2,489,200
2016-02-10	73.490	73.700	71.940	73.390	49.969	2,016,200
2016-02-09	73.120	73.900	72.720	73.610	50.118	2,597,300
2016-02-08	72.140	73.150	71.970	73.080	49.758	2,855,600
2016-02-05	71.210	72.240	70.140	72.040	49.050	2,529,300
2016-02-04	71.430	71.850	70.730	71.530	48.702	1,751,200
2016-02-03	71.260	72.310	71.220	71.670	48.798	1,955,500
2016-02-02	70.160	71.220	69.880	71.120	48.423	1,720,700
2016-02-01	69.410	70.810	69.080	70.420	47.947	2,574,500
2016-01-29	69.700	70.200	69.210	69.390	47.245	3,791,200
2016-01-28	68.240	69.630	67.650	69.150	47.082	1,423,400
2016-01-27	67.870	68.640	67.480	68.330	46.524	1,604,000

← NewerPage 45 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.