Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	57.490	57.530	57.100	57.510	37.215	1,391,600
2014-08-19	56.880	57.430	56.740	57.380	37.131	1,515,600
2014-08-18	57.150	57.240	56.770	56.850	36.788	1,216,600
2014-08-15	56.720	57.190	56.650	56.960	36.859	1,797,300
2014-08-14	56.440	56.690	56.380	56.580	36.613	2,270,800
2014-08-13	56.210	56.560	56.000	56.370	36.477	1,261,400
2014-08-12	56.030	56.330	55.910	56.100	36.303	1,293,800
2014-08-11	56.280	56.580	56.000	56.030	36.257	2,169,800
2014-08-08	55.790	56.970	55.640	56.900	36.413	3,468,600
2014-08-07	55.060	55.580	55.030	55.340	35.414	2,749,200
2014-08-06	55.090	55.140	54.580	54.760	35.043	4,961,300
2014-08-05	55.490	55.820	55.030	55.230	35.344	1,906,800
2014-08-04	56.180	56.180	54.750	55.730	35.664	3,455,600
2014-08-01	55.920	56.680	55.890	56.090	35.894	1,851,600
2014-07-31	56.500	56.780	56.010	56.090	35.894	2,979,300
2014-07-30	57.550	57.570	56.520	56.790	36.342	1,924,300
2014-07-29	57.690	57.850	57.270	57.600	36.861	1,722,500
2014-07-28	57.020	57.790	56.940	57.700	36.925	1,663,700
2014-07-25	57.250	57.430	56.900	56.980	36.464	843,900
2014-07-24	57.250	57.430	57.020	57.310	36.675	843,700
2014-07-23	57.340	57.400	57.070	57.250	36.637	1,114,800
2014-07-22	57.200	57.460	57.150	57.370	36.713	1,161,600
2014-07-21	56.880	57.350	56.790	57.190	36.598	1,669,700
2014-07-18	56.490	56.970	56.150	56.920	36.425	1,788,100
2014-07-17	56.520	56.720	56.310	56.310	36.035	1,653,300
2014-07-16	56.500	56.700	56.170	56.670	36.265	1,134,500
2014-07-15	55.940	56.410	55.910	56.380	36.080	1,394,300
2014-07-14	56.270	56.500	55.880	55.940	35.798	1,823,700
2014-07-11	56.610	56.680	56.090	56.170	35.945	1,187,700
2014-07-10	56.430	56.830	56.290	56.610	36.227	1,400,600
2014-07-09	56.640	56.740	56.060	56.400	36.093	1,721,700
2014-07-08	56.280	56.950	56.280	56.600	36.221	2,628,700
2014-07-07	56.000	56.930	55.990	56.410	36.099	3,093,300
2014-07-03	55.630	56.000	55.280	56.000	35.837	2,182,800
2014-07-02	57.020	57.110	55.660	56.020	35.850	4,122,200
2014-07-01	57.750	57.760	56.860	57.090	36.534	2,326,000
2014-06-30	57.500	57.840	57.260	57.740	36.950	1,971,400
2014-06-27	57.130	57.700	56.900	57.550	36.829	2,058,600
2014-06-26	56.890	57.290	56.750	57.280	36.656	1,633,400
2014-06-25	56.650	57.070	56.560	57.040	36.502	1,607,400
2014-06-24	56.620	56.880	56.540	56.680	36.272	1,580,300
2014-06-23	56.850	57.040	56.360	56.660	36.259	1,407,700
2014-06-20	57.120	57.200	56.700	56.740	36.310	2,726,400
2014-06-19	56.490	57.100	56.460	56.970	36.457	2,678,200
2014-06-18	55.540	56.500	55.360	56.480	36.144	2,737,100
2014-06-17	55.560	55.650	55.200	55.520	35.530	1,655,700
2014-06-16	55.370	56.010	55.250	55.590	35.574	2,596,900
2014-06-13	54.860	55.340	54.670	55.220	35.338	1,376,600
2014-06-12	54.650	55.110	54.120	54.990	35.190	1,754,700
2014-06-11	55.050	55.140	54.590	54.700	35.005	1,610,900
2014-06-10	54.790	55.350	54.790	55.090	35.254	1,819,500
2014-06-09	55.140	55.270	54.740	54.900	35.133	1,732,000
2014-06-06	55.670	55.810	55.160	55.230	35.344	1,609,000
2014-06-05	55.150	55.760	54.980	55.730	35.664	1,771,400
2014-06-04	54.910	55.240	54.660	55.220	35.338	1,824,600
2014-06-03	54.970	55.190	54.840	55.000	35.197	1,437,900
2014-06-02	55.000	55.220	54.810	55.000	35.197	1,468,900
2014-05-30	54.650	55.050	54.540	55.010	35.203	1,992,400
2014-05-29	54.690	54.750	54.300	54.650	34.973	1,639,400
2014-05-28	54.500	54.630	54.300	54.520	34.890	1,826,800

← NewerPage 52 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.