Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	61.960	62.280	60.770	61.080	40.322	3,377,400
2015-05-07	61.120	61.960	60.980	61.240	40.428	2,598,600
2015-05-06	60.850	61.160	60.350	61.100	40.336	2,780,100
2015-05-05	61.840	61.950	60.580	60.820	40.151	2,245,300
2015-05-04	61.640	62.540	61.460	62.100	40.996	1,791,900
2015-05-01	61.520	61.780	61.110	61.660	40.705	2,065,700
2015-04-30	62.000	62.000	60.920	61.550	40.633	3,625,600
2015-04-29	61.880	62.250	61.460	62.080	40.983	1,988,800
2015-04-28	61.500	62.280	61.140	62.270	41.108	1,751,900
2015-04-27	62.640	62.640	61.460	61.690	40.725	1,541,600
2015-04-24	61.980	63.030	61.780	62.500	41.260	1,416,100
2015-04-23	61.570	62.400	61.430	62.100	40.996	1,570,100
2015-04-22	61.430	61.820	61.020	61.640	40.692	1,867,800
2015-04-21	61.800	62.440	61.200	61.470	40.580	1,944,100
2015-04-20	61.150	62.270	61.130	61.800	40.798	1,591,000
2015-04-17	60.730	61.480	60.620	60.940	40.230	2,314,600
2015-04-16	60.690	61.030	60.150	60.910	40.210	1,756,600
2015-04-15	60.810	61.420	60.690	60.760	40.111	1,143,700
2015-04-14	60.610	61.070	60.500	60.820	40.151	942,700
2015-04-13	60.910	61.110	60.410	60.460	39.913	861,200
2015-04-10	60.510	61.190	60.330	60.860	40.177	1,155,400
2015-04-09	60.510	60.540	59.910	60.260	39.781	1,714,800
2015-04-08	60.650	60.800	60.080	60.600	40.005	1,567,200
2015-04-07	61.500	61.700	60.530	60.590	39.999	1,321,200
2015-04-06	61.040	61.960	61.040	61.550	40.633	1,602,100
2015-04-02	61.070	61.340	60.820	60.950	40.237	1,985,700
2015-04-01	60.970	61.420	60.310	61.150	40.369	2,218,100
2015-03-31	60.790	61.550	60.580	61.000	40.270	2,435,000
2015-03-30	59.850	60.870	59.770	60.790	40.131	2,895,500
2015-03-27	59.440	60.590	59.400	59.800	39.477	4,757,200
2015-03-26	60.600	60.930	58.650	58.800	38.817	5,895,200
2015-03-25	61.020	61.500	60.560	60.580	39.992	2,194,600
2015-03-24	61.390	61.900	60.740	60.880	40.190	1,730,200
2015-03-23	61.470	62.050	61.340	61.530	40.619	1,538,300
2015-03-20	61.210	61.780	60.830	61.470	40.580	4,196,400
2015-03-19	61.800	62.000	60.710	60.840	40.164	3,767,800
2015-03-18	61.180	62.670	60.650	62.090	40.989	4,258,800
2015-03-17	61.790	61.950	61.040	61.170	40.382	1,686,200
2015-03-16	61.270	62.190	61.270	61.720	40.745	2,598,400
2015-03-13	61.380	61.380	60.270	60.840	40.164	2,289,300
2015-03-12	60.000	61.660	60.000	61.400	40.534	2,768,400
2015-03-11	60.240	60.310	59.510	59.720	39.425	2,007,700
2015-03-10	60.350	61.060	60.070	60.080	39.662	2,520,400
2015-03-09	60.000	60.630	60.000	60.420	39.887	1,578,000
2015-03-06	61.390	61.390	59.670	59.980	39.596	3,635,500
2015-03-05	62.090	62.490	61.810	62.320	41.141	1,185,200
2015-03-04	62.120	62.120	61.690	61.870	40.844	1,261,100
2015-03-03	61.830	62.320	61.320	62.170	41.042	1,754,700
2015-03-02	63.060	63.070	61.510	61.820	40.811	2,562,100
2015-02-27	63.090	63.430	62.790	63.140	41.682	1,634,900
2015-02-26	63.810	64.100	63.000	63.060	41.629	1,832,900
2015-02-25	65.360	65.370	63.700	63.790	42.111	1,979,300
2015-02-24	64.360	66.000	64.310	65.260	43.082	3,250,900
2015-02-23	64.060	64.290	63.490	64.270	42.428	2,700,800
2015-02-20	64.160	64.790	62.370	63.750	42.085	5,134,700
2015-02-19	65.450	65.600	64.370	64.800	42.778	2,532,900
2015-02-18	64.150	65.560	63.810	65.410	43.181	2,326,400
2015-02-17	63.720	64.760	63.200	63.820	42.131	3,654,800
2015-02-13	64.950	65.040	63.350	63.920	42.197	3,402,800
2015-02-12	66.010	66.160	65.360	65.610	42.884	3,100,100

← NewerPage 49 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.