Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	66.630	66.700	65.610	65.940	43.099	2,989,300
2015-02-10	65.930	67.150	65.920	67.000	43.792	2,342,000
2015-02-09	66.770	67.170	65.830	66.040	43.165	2,852,600
2015-02-06	68.450	68.580	66.550	66.770	43.642	4,040,800
2015-02-05	68.620	68.910	67.950	68.810	44.975	1,488,400
2015-02-04	68.840	69.270	68.080	68.230	44.596	2,353,300
2015-02-03	69.310	69.480	68.650	68.990	45.093	3,078,200
2015-02-02	69.280	69.690	68.250	69.460	45.400	2,680,800
2015-01-30	71.150	71.230	69.220	69.280	45.283	5,384,900
2015-01-29	70.790	71.540	70.150	71.400	46.668	2,101,500
2015-01-28	70.930	72.250	70.640	70.850	46.309	2,404,200
2015-01-27	70.380	71.160	70.270	70.880	46.328	1,746,500
2015-01-26	70.360	70.430	69.650	70.410	46.021	1,444,600
2015-01-23	70.300	70.670	70.120	70.370	45.995	1,408,900
2015-01-22	70.660	70.950	69.730	70.050	45.786	1,990,800
2015-01-21	69.860	70.610	69.380	70.450	46.047	2,250,000
2015-01-20	69.250	70.050	69.140	69.990	45.747	2,597,700
2015-01-16	68.600	69.150	68.520	69.100	45.165	1,920,600
2015-01-15	67.590	68.540	67.280	68.370	44.688	1,800,200
2015-01-14	66.350	67.540	66.200	67.490	44.113	2,381,600
2015-01-13	66.810	67.770	66.320	66.770	43.642	2,535,600
2015-01-12	67.280	67.380	66.450	66.900	43.727	1,428,000
2015-01-09	67.610	67.650	66.650	67.130	43.877	1,355,300
2015-01-08	67.260	67.770	67.070	67.480	44.106	2,025,600
2015-01-07	66.270	67.340	65.740	67.060	43.831	2,173,500
2015-01-06	65.750	67.040	65.680	66.080	43.191	3,203,600
2015-01-05	66.240	66.460	65.360	65.710	42.949	2,465,000
2015-01-02	66.100	66.480	65.480	66.340	43.361	1,689,900
2014-12-31	67.080	67.420	65.950	66.010	43.145	2,058,000
2014-12-30	68.400	68.400	66.770	66.910	43.733	1,916,000
2014-12-29	67.670	68.920	67.670	68.500	44.773	2,461,900
2014-12-26	67.080	68.150	66.920	67.760	44.289	2,086,700
2014-12-24	66.050	67.120	66.030	66.910	43.733	1,236,700
2014-12-23	65.990	66.290	65.790	66.010	43.145	1,591,000
2014-12-22	66.050	66.260	65.390	65.940	43.099	1,636,200
2014-12-19	65.640	66.060	65.270	65.690	42.936	3,543,400
2014-12-18	64.800	65.560	64.550	65.560	42.851	2,653,400
2014-12-17	64.000	64.810	63.720	64.780	42.341	3,116,400
2014-12-16	64.120	65.050	63.630	64.140	41.923	2,759,300
2014-12-15	64.400	64.400	63.590	64.050	41.864	2,663,300
2014-12-12	64.180	64.980	64.040	64.110	41.903	1,985,800
2014-12-11	63.430	64.590	63.430	64.430	42.112	1,796,800
2014-12-10	63.980	64.480	63.390	63.420	41.452	1,390,000
2014-12-09	63.720	64.200	63.500	64.050	41.864	1,767,100
2014-12-08	63.260	64.110	63.170	63.910	41.773	1,506,900
2014-12-05	63.590	63.960	62.880	63.260	41.348	2,250,300
2014-12-04	64.010	64.340	63.630	64.070	41.877	1,631,800
2014-12-03	64.160	64.190	63.590	63.930	41.786	2,341,500
2014-12-02	63.820	64.250	63.470	64.180	41.949	2,438,400
2014-12-01	62.930	64.540	62.620	63.830	41.720	2,896,700
2014-11-28	62.530	63.330	62.360	63.150	41.276	1,113,800
2014-11-26	61.970	62.530	61.870	62.330	40.740	1,419,500
2014-11-25	62.180	62.220	61.450	61.650	40.295	2,565,800
2014-11-24	62.250	62.460	61.800	61.890	40.452	2,188,100
2014-11-21	62.460	62.470	61.720	62.370	40.766	2,618,000
2014-11-20	62.310	62.650	61.920	62.120	40.603	1,843,200
2014-11-19	62.430	62.650	62.030	62.340	40.746	2,272,100
2014-11-18	62.840	63.260	62.440	63.030	41.197	2,166,800
2014-11-17	61.930	62.730	61.580	62.540	40.877	2,383,600
2014-11-14	62.120	62.410	61.800	62.030	40.544	1,557,400

← NewerPage 50 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.