Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	62.050	62.740	61.810	62.000	40.524	3,369,400
2014-11-12	62.960	63.090	62.060	62.250	40.688	3,081,400
2014-11-11	63.480	63.880	63.250	63.460	41.478	1,721,100
2014-11-10	63.390	63.930	63.270	63.470	41.485	2,361,800
2014-11-07	62.650	63.640	62.610	63.570	41.550	2,726,500
2014-11-06	64.540	64.540	63.100	63.250	40.929	4,114,000
2014-11-05	63.690	64.730	63.540	64.640	41.829	3,655,200
2014-11-04	63.690	64.000	63.210	63.380	41.014	1,571,900
2014-11-03	63.330	63.750	63.200	63.600	41.156	1,899,700
2014-10-31	63.940	64.000	63.000	63.360	41.001	2,521,100
2014-10-30	62.450	63.560	62.370	63.540	41.117	2,803,200
2014-10-29	62.850	62.990	61.680	62.280	40.302	2,723,300
2014-10-28	62.780	62.890	62.180	62.880	40.690	1,770,300
2014-10-27	62.500	63.000	62.370	62.690	40.567	2,103,200
2014-10-24	62.100	62.570	61.890	62.500	40.444	1,480,800
2014-10-23	62.060	62.370	61.560	62.010	40.127	2,310,200
2014-10-22	61.000	61.950	60.930	61.900	40.056	3,696,800
2014-10-21	61.020	61.230	60.720	61.070	39.519	3,477,400
2014-10-20	60.750	61.520	60.740	61.460	39.771	2,701,800
2014-10-17	61.340	61.340	59.800	60.700	39.279	3,856,000
2014-10-16	60.670	61.350	60.260	60.920	39.422	4,188,200
2014-10-15	61.450	62.100	60.020	61.460	39.771	5,170,100
2014-10-14	60.080	62.130	59.880	61.570	39.842	6,853,300
2014-10-13	59.150	60.430	59.100	59.820	38.710	5,275,800
2014-10-10	58.510	59.390	58.510	59.130	38.263	3,468,400
2014-10-09	58.720	59.230	58.140	58.200	37.662	3,741,600
2014-10-08	57.190	58.810	57.170	58.770	38.030	4,043,500
2014-10-07	57.060	57.590	56.920	57.140	36.976	2,011,200
2014-10-06	57.200	57.430	56.930	57.200	37.014	1,363,700
2014-10-03	56.820	57.180	56.400	57.030	36.904	1,180,400
2014-10-02	56.980	57.300	56.760	56.800	36.756	1,355,400
2014-10-01	56.870	57.350	56.770	56.940	36.846	2,245,300
2014-09-30	56.650	57.090	56.300	56.660	36.665	1,977,500
2014-09-29	56.280	56.580	56.050	56.530	36.581	1,356,500
2014-09-26	56.160	56.520	55.800	56.350	36.464	1,013,900
2014-09-25	56.390	56.640	56.150	56.150	36.335	1,532,000
2014-09-24	56.810	56.880	56.250	56.530	36.581	1,136,900
2014-09-23	56.780	57.090	56.600	56.750	36.723	1,349,900
2014-09-22	56.910	57.190	56.640	56.870	36.801	1,603,700
2014-09-19	56.870	57.240	56.700	57.130	36.969	1,709,400
2014-09-18	57.010	57.220	56.480	56.630	36.646	1,305,000
2014-09-17	57.260	57.370	56.710	57.020	36.898	1,753,100
2014-09-16	56.700	57.380	56.700	57.240	37.040	1,572,300
2014-09-15	56.710	56.910	56.350	56.540	36.587	1,517,500
2014-09-12	57.050	57.190	56.280	56.430	36.516	1,796,300
2014-09-11	56.890	57.350	56.680	57.280	37.066	931,000
2014-09-10	56.940	57.040	56.580	56.830	36.775	1,537,000
2014-09-09	57.430	57.560	56.830	56.930	36.840	2,066,800
2014-09-08	58.020	58.100	57.280	57.600	37.273	1,597,600
2014-09-05	57.580	58.120	57.420	58.120	37.610	2,347,200
2014-09-04	57.520	57.750	57.120	57.610	37.280	1,672,000
2014-09-03	57.510	57.910	57.220	57.740	37.364	1,755,900
2014-09-02	57.880	58.070	56.920	57.160	36.989	1,764,400
2014-08-29	57.580	57.900	57.450	57.890	37.461	1,648,400
2014-08-28	56.980	57.740	56.890	57.730	37.357	1,492,800
2014-08-27	56.930	57.150	56.760	57.140	36.976	1,235,600
2014-08-26	57.350	57.530	56.640	56.690	36.684	1,511,800
2014-08-25	57.290	57.580	57.130	57.430	37.163	1,257,200
2014-08-22	57.570	57.680	56.830	57.180	37.002	1,740,900
2014-08-21	57.650	57.830	57.460	57.580	37.260	1,529,400

← NewerPage 51 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.