Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	97.780	98.000	97.040	97.960	94.815	1,614,500
2025-11-03	96.800	96.950	95.500	96.640	93.538	1,692,200
2025-10-31	97.240	97.790	96.110	97.410	94.283	2,770,700
2025-10-30	97.310	98.850	97.070	98.190	95.038	2,073,000
2025-10-29	98.480	98.860	96.880	97.000	93.886	1,804,100
2025-10-28	99.700	99.960	98.530	98.550	95.386	1,156,300
2025-10-27	99.310	100.47	99.080	100.22	97.003	1,537,600
2025-10-24	100.49	101.06	99.840	100.04	96.829	1,036,400
2025-10-23	102.66	102.66	100.07	100.77	97.535	1,302,800
2025-10-22	101.50	103.10	100.87	101.94	98.668	1,509,000
2025-10-21	101.72	102.00	100.89	101.56	98.300	1,116,900
2025-10-20	101.72	101.94	100.85	101.72	98.455	1,129,300
2025-10-17	101.40	101.73	100.43	101.19	97.942	1,597,600
2025-10-16	102.68	103.14	100.98	101.07	97.825	1,558,800
2025-10-15	101.68	102.81	101.60	102.29	99.006	1,556,600
2025-10-14	101.71	102.70	101.33	101.89	98.619	1,423,300
2025-10-13	102.10	102.49	100.15	100.86	97.622	1,515,700
2025-10-10	101.48	102.71	100.88	102.39	99.103	2,059,200
2025-10-09	101.27	102.28	100.77	100.80	97.564	1,816,100
2025-10-08	100.21	100.90	99.710	100.83	97.593	1,570,400
2025-10-07	99.160	100.36	98.390	100.04	96.829	1,722,000
2025-10-06	98.670	99.350	98.420	99.330	96.141	1,769,800
2025-10-03	97.670	99.280	97.610	98.810	95.638	1,676,200
2025-10-02	98.180	98.460	97.310	97.640	94.506	1,449,500
2025-10-01	100.22	100.57	98.050	98.170	95.019	2,301,800
2025-09-30	99.580	100.76	99.100	100.52	97.293	2,199,200
2025-09-29	99.570	99.790	98.760	99.570	96.374	1,875,300
2025-09-26	98.740	99.920	98.190	99.620	96.422	1,947,300
2025-09-25	99.500	99.850	98.230	98.350	95.193	1,848,500
2025-09-24	98.290	99.270	98.290	98.810	95.638	1,611,600
2025-09-23	96.360	98.640	96.300	98.550	95.386	2,204,300
2025-09-22	96.380	96.950	95.970	96.620	93.518	1,939,000
2025-09-19	96.540	96.910	95.900	96.330	93.238	4,091,700
2025-09-18	95.740	96.910	95.690	96.350	93.257	1,815,600
2025-09-17	96.290	97.300	96.150	96.400	93.305	1,879,800
2025-09-16	96.510	96.880	95.260	95.570	92.502	2,116,600
2025-09-15	97.600	97.630	96.790	97.000	93.886	1,351,900
2025-09-12	97.570	98.560	97.100	97.550	94.418	1,249,400
2025-09-11	96.970	97.780	96.510	97.700	94.564	1,690,000
2025-09-10	97.070	97.340	96.460	97.080	93.964	1,603,600
2025-09-09	96.280	97.350	96.150	96.980	93.867	1,282,700
2025-09-08	97.910	98.150	96.220	96.650	93.547	2,189,400
2025-09-05	97.970	98.310	97.350	98.050	94.902	1,724,500
2025-09-04	98.600	98.810	97.350	97.800	94.660	2,033,300
2025-09-03	96.950	97.890	96.610	97.850	94.709	4,306,700
2025-09-02	98.290	98.290	96.550	97.200	94.080	3,019,300
2025-08-29	98.270	98.550	98.010	98.230	95.077	4,220,000
2025-08-28	99.850	99.970	97.880	98.170	95.019	2,400,200
2025-08-27	99.880	100.33	99.520	100.07	96.858	4,313,800
2025-08-26	100.04	100.46	99.380	99.720	96.519	3,309,500
2025-08-25	101.16	101.47	99.710	99.950	96.741	2,498,900
2025-08-22	102.20	102.75	100.83	101.65	98.387	2,753,100
2025-08-21	101.56	102.30	101.12	101.50	98.242	2,282,700
2025-08-20	101.97	103.08	101.23	101.76	98.493	3,216,400
2025-08-19	99.880	101.18	99.590	101.10	97.854	3,948,400
2025-08-18	100.85	100.97	99.720	99.740	96.538	2,789,300
2025-08-15	100.13	102.20	100.13	100.77	97.535	3,098,700
2025-08-14	103.45	103.66	102.52	102.86	99.558	2,171,700
2025-08-13	102.86	103.66	102.24	103.66	100.33	2,728,400
2025-08-12	104.11	104.38	102.69	103.69	99.539	2,578,800

← NewerPage 5 of 21 · 1,256 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.