Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	67.920	69.140	67.670	67.990	46.292	2,111,600
2016-01-25	68.170	68.230	67.480	67.810	46.169	2,131,300
2016-01-22	68.220	68.320	66.670	67.970	46.278	3,143,700
2016-01-21	68.250	68.980	66.200	67.690	46.088	4,585,700
2016-01-20	68.660	69.050	67.730	68.250	46.469	3,398,500
2016-01-19	68.000	69.260	67.650	69.070	47.027	3,372,100
2016-01-15	66.510	67.870	66.500	67.680	46.081	3,838,600
2016-01-14	66.560	67.990	66.080	67.620	46.040	3,882,800
2016-01-13	65.680	66.990	65.590	66.680	45.400	3,214,900
2016-01-12	66.350	66.690	65.110	65.500	44.597	3,140,100
2016-01-11	66.590	67.450	66.170	66.310	45.148	4,280,400
2016-01-08	65.820	66.800	65.720	66.430	45.230	5,463,900
2016-01-07	64.540	65.960	64.500	65.720	44.746	3,372,900
2016-01-06	64.450	65.470	64.200	65.220	44.406	1,681,100
2016-01-05	64.440	65.170	63.580	64.910	44.195	1,516,600
2016-01-04	63.850	64.420	63.470	64.400	43.848	1,687,600
2015-12-31	65.190	65.250	63.800	64.270	43.759	1,183,300
2015-12-30	65.140	65.520	65.010	65.250	44.426	773,000
2015-12-29	65.090	65.660	64.920	65.140	44.352	1,228,600
2015-12-28	64.430	65.130	64.170	65.090	44.318	1,082,500
2015-12-24	64.630	64.920	64.580	64.750	44.086	536,800
2015-12-23	63.910	64.850	63.730	64.790	44.113	1,276,900
2015-12-22	63.460	63.880	62.830	63.700	43.371	1,336,200
2015-12-21	63.530	63.820	63.040	63.410	43.174	1,538,300
2015-12-18	64.030	64.150	62.950	63.290	43.092	3,135,800
2015-12-17	64.170	64.720	63.690	64.220	43.725	1,847,100
2015-12-16	62.960	64.300	62.880	64.220	43.725	2,168,900
2015-12-15	62.270	63.220	62.220	62.670	42.670	1,975,800
2015-12-14	61.220	62.050	61.070	62.040	42.241	2,375,200
2015-12-11	60.920	61.440	60.320	60.810	41.403	2,043,300
2015-12-10	62.870	62.990	60.960	61.150	41.635	2,782,200
2015-12-09	63.280	63.940	62.610	63.020	42.908	2,852,700
2015-12-08	62.660	63.620	62.290	63.470	43.215	2,281,000
2015-12-07	62.150	62.810	61.850	62.780	42.745	1,756,400
2015-12-04	60.720	62.170	60.720	62.150	42.316	2,217,500
2015-12-03	61.280	61.280	60.300	60.500	41.192	2,938,800
2015-12-02	62.300	62.570	61.410	61.470	41.853	1,299,300
2015-12-01	62.380	62.660	62.010	62.590	42.615	1,130,300
2015-11-30	62.270	62.600	62.050	62.150	42.316	1,685,200
2015-11-27	62.070	62.420	62.030	62.210	42.357	549,900
2015-11-25	62.360	62.440	61.860	62.030	42.234	913,000
2015-11-24	62.470	62.740	61.940	62.350	42.452	1,580,000
2015-11-23	63.370	63.670	62.780	62.820	42.772	1,391,600
2015-11-20	63.420	63.820	62.980	63.310	43.106	1,393,300
2015-11-19	63.040	63.550	62.790	63.190	43.024	2,708,300
2015-11-18	62.420	62.850	61.830	62.800	42.758	1,734,500
2015-11-17	62.700	63.330	62.170	62.460	42.527	2,087,600
2015-11-16	61.260	62.750	61.230	62.720	42.704	1,682,900
2015-11-13	62.500	62.990	61.750	61.910	41.710	2,009,900
2015-11-12	62.900	63.420	62.160	62.540	42.134	1,588,500
2015-11-11	62.680	63.080	62.520	62.920	42.390	1,884,200
2015-11-10	62.060	63.060	62.060	62.670	42.222	1,857,900
2015-11-09	61.560	62.270	61.190	61.930	41.723	2,295,900
2015-11-06	63.940	64.190	61.530	61.950	41.737	8,174,000
2015-11-05	65.720	66.190	65.210	65.350	44.027	2,256,900
2015-11-04	65.740	66.310	65.530	65.920	44.411	1,937,900
2015-11-03	65.430	65.680	64.860	65.640	44.223	1,638,600
2015-11-02	65.780	65.990	65.000	65.590	44.189	2,015,300
2015-10-30	65.580	66.090	65.340	65.750	44.297	3,539,800
2015-10-29	66.050	66.280	64.830	65.340	44.021	1,891,800

← NewerPage 46 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.