Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	63.650	63.720	63.100	63.240	42.194	1,987,200
2015-08-03	63.710	64.270	63.500	63.790	42.561	1,570,000
2015-07-31	63.600	64.160	63.460	63.590	42.428	2,135,500
2015-07-30	62.140	63.350	62.010	63.150	42.134	1,904,100
2015-07-29	61.870	62.500	61.300	62.340	41.594	3,255,100
2015-07-28	61.540	61.960	61.350	61.900	41.300	1,705,000
2015-07-27	61.000	62.070	60.900	61.620	41.114	2,332,200
2015-07-24	61.060	61.170	60.510	60.900	40.633	2,507,300
2015-07-23	62.060	62.170	60.480	61.150	40.800	2,788,000
2015-07-22	61.480	62.310	61.320	62.200	41.501	2,745,800
2015-07-21	61.290	61.490	60.800	61.480	41.020	2,779,300
2015-07-20	61.200	61.420	60.870	61.400	40.967	1,746,500
2015-07-17	61.500	61.640	61.100	61.300	40.900	2,103,600
2015-07-16	60.980	61.810	60.830	61.720	41.180	1,600,000
2015-07-15	60.420	60.790	60.080	60.790	40.560	1,191,800
2015-07-14	60.660	61.080	60.260	60.420	40.313	2,156,000
2015-07-13	60.990	61.370	60.450	60.690	40.493	1,924,400
2015-07-10	60.420	61.450	60.200	60.810	40.573	2,058,900
2015-07-09	61.280	61.380	60.180	60.490	40.360	1,868,700
2015-07-08	61.090	61.610	60.760	61.230	40.853	2,545,500
2015-07-07	59.830	61.500	59.800	61.080	40.753	4,826,800
2015-07-06	59.110	59.660	58.940	59.600	39.766	2,466,200
2015-07-02	58.570	59.290	58.570	59.140	39.459	1,878,500
2015-07-01	57.810	58.350	57.710	58.280	38.885	1,852,100
2015-06-30	58.290	58.400	57.620	57.880	38.618	2,623,000
2015-06-29	58.310	58.900	58.110	58.130	38.785	2,371,900
2015-06-26	57.450	58.260	57.170	58.100	38.765	1,984,200
2015-06-25	57.970	57.990	57.400	57.500	38.365	2,648,700
2015-06-24	58.030	58.330	57.650	57.840	38.592	1,768,200
2015-06-23	58.570	58.650	57.860	58.070	38.745	1,691,400
2015-06-22	58.960	59.150	58.560	58.720	39.179	1,685,100
2015-06-19	59.260	59.570	58.950	58.990	39.359	2,581,600
2015-06-18	58.290	59.350	58.290	59.200	39.499	3,151,900
2015-06-17	57.430	58.310	57.430	58.240	38.858	2,038,500
2015-06-16	57.110	57.590	56.860	57.540	38.391	1,713,500
2015-06-15	57.880	57.880	57.090	57.210	38.171	2,527,700
2015-06-12	57.860	58.090	57.520	57.540	38.391	1,302,100
2015-06-11	58.160	58.420	57.830	58.040	38.725	2,239,600
2015-06-10	58.920	59.130	57.480	57.750	38.531	4,933,900
2015-06-09	58.590	59.000	57.370	58.440	38.992	6,655,900
2015-06-08	58.890	59.280	58.430	58.530	39.052	3,324,100
2015-06-05	59.350	59.410	58.520	58.610	39.105	3,746,700
2015-06-04	59.500	60.080	59.500	59.690	39.826	1,690,900
2015-06-03	60.890	60.950	59.530	59.770	39.879	2,535,100
2015-06-02	61.510	61.510	60.490	61.090	40.760	2,460,600
2015-06-01	61.870	62.180	61.630	61.710	41.174	1,193,800
2015-05-29	61.840	62.170	61.520	61.840	41.260	2,401,300
2015-05-28	61.380	61.850	61.320	61.810	41.240	2,051,500
2015-05-27	61.070	61.490	60.800	61.340	40.927	1,899,500
2015-05-26	61.150	61.220	60.540	61.070	40.747	1,576,000
2015-05-22	61.160	61.370	60.770	61.140	40.793	1,146,300
2015-05-21	61.380	61.620	61.060	61.370	40.947	1,237,300
2015-05-20	61.160	61.720	61.020	61.380	40.953	1,495,800
2015-05-19	60.780	61.380	60.520	61.140	40.793	1,572,100
2015-05-18	60.660	61.390	60.560	61.050	40.733	2,494,700
2015-05-15	61.310	61.810	61.090	61.470	40.580	2,119,200
2015-05-14	60.660	61.210	60.480	61.100	40.336	1,842,900
2015-05-13	61.320	61.550	60.030	60.240	39.768	2,651,500
2015-05-12	61.210	61.410	60.600	61.130	40.355	2,521,700
2015-05-11	61.030	61.820	60.940	61.510	40.606	3,338,300

← NewerPage 48 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.