Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	67.240	67.440	65.460	66.410	44.742	1,973,400
2015-10-27	66.930	67.450	66.730	67.250	45.307	1,548,100
2015-10-26	67.170	67.240	66.400	67.040	45.166	1,582,500
2015-10-23	67.590	67.890	66.820	67.040	45.166	1,677,000
2015-10-22	67.190	67.940	67.010	67.780	45.665	1,215,900
2015-10-21	67.410	67.730	66.870	66.970	45.119	981,600
2015-10-20	66.700	67.360	66.640	67.160	45.247	1,390,500
2015-10-19	66.610	66.930	65.900	66.930	45.092	2,251,000
2015-10-16	66.830	67.450	66.690	67.020	45.152	1,826,200
2015-10-15	65.690	66.610	65.410	66.470	44.782	1,564,900
2015-10-14	65.710	65.880	65.330	65.480	44.115	1,676,400
2015-10-13	65.780	65.970	65.370	65.540	44.155	1,605,500
2015-10-12	65.450	66.260	65.350	65.770	44.310	1,321,700
2015-10-09	66.210	66.470	65.380	65.430	44.081	1,655,500
2015-10-08	65.200	66.300	65.020	66.270	44.647	1,646,200
2015-10-07	65.680	65.800	64.870	65.410	44.068	2,872,000
2015-10-06	66.860	66.980	65.450	65.650	44.229	3,434,500
2015-10-05	66.830	67.200	66.160	67.080	45.193	1,795,200
2015-10-02	66.280	66.860	65.690	66.640	44.896	2,008,800
2015-10-01	66.930	66.990	65.360	65.630	44.216	2,596,800
2015-09-30	66.140	66.970	65.800	66.850	45.038	2,051,300
2015-09-29	65.950	66.100	65.260	65.900	44.398	2,212,800
2015-09-28	66.250	66.700	65.710	65.820	44.344	2,101,400
2015-09-25	66.070	66.820	65.760	66.260	44.640	2,349,400
2015-09-24	65.380	66.180	65.380	65.950	44.432	2,465,700
2015-09-23	64.960	65.790	64.690	65.530	44.149	1,818,300
2015-09-22	64.680	65.200	64.560	64.990	43.785	1,958,700
2015-09-21	65.200	65.660	64.720	65.030	43.812	2,175,200
2015-09-18	64.120	66.000	64.110	65.050	43.825	4,469,400
2015-09-17	63.610	65.310	63.390	64.510	43.461	1,969,100
2015-09-16	62.680	63.810	62.550	63.550	42.815	1,725,600
2015-09-15	62.960	62.960	61.960	62.660	42.215	1,238,800
2015-09-14	62.410	62.880	62.260	62.640	42.202	1,293,900
2015-09-11	61.360	62.410	61.310	62.390	42.033	1,426,800
2015-09-10	61.370	62.080	61.280	61.570	41.481	1,641,400
2015-09-09	62.510	62.750	61.200	61.300	41.299	1,987,200
2015-09-08	61.420	62.370	61.400	62.340	41.999	1,818,100
2015-09-04	61.380	61.640	60.490	60.860	41.002	1,816,400
2015-09-03	61.860	62.220	61.620	61.880	41.690	1,270,000
2015-09-02	62.100	62.100	60.960	61.650	41.535	1,430,200
2015-09-01	62.160	62.330	61.190	61.580	41.487	2,342,000
2015-08-31	63.400	63.510	62.200	62.910	42.384	2,222,300
2015-08-28	63.500	63.930	62.680	63.600	42.848	2,392,400
2015-08-27	63.830	64.130	63.180	63.900	43.050	2,381,400
2015-08-26	62.860	63.700	62.210	63.480	42.768	2,412,700
2015-08-25	63.790	64.690	62.150	62.200	41.905	2,833,500
2015-08-24	64.420	65.480	63.000	63.370	42.693	4,069,300
2015-08-21	66.620	67.000	66.030	66.060	44.506	2,162,000
2015-08-20	66.520	67.310	66.350	66.820	45.018	1,760,700
2015-08-19	66.300	67.030	65.940	66.870	45.051	1,471,500
2015-08-18	66.600	66.670	66.240	66.510	44.809	1,684,100
2015-08-17	66.900	67.050	66.360	66.710	44.944	1,666,200
2015-08-14	66.670	67.370	66.380	67.320	44.917	2,067,400
2015-08-13	66.300	67.120	65.760	66.920	44.650	1,944,100
2015-08-12	65.620	66.960	65.500	66.600	44.436	3,134,900
2015-08-11	65.210	66.320	65.040	65.850	43.936	2,350,300
2015-08-10	65.260	65.990	64.900	65.150	43.469	2,583,800
2015-08-07	63.300	65.350	63.180	65.150	43.469	3,463,300
2015-08-06	63.380	63.730	62.640	63.720	42.515	2,837,400
2015-08-05	63.400	63.630	63.050	63.410	42.308	1,328,800

← NewerPage 47 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.