Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	54.450	54.670	54.200	54.400	34.813	1,571,900
2014-05-23	54.200	54.500	54.060	54.130	34.640	1,440,000
2014-05-22	53.940	54.310	53.890	54.170	34.666	1,383,200
2014-05-21	54.190	54.260	53.690	53.860	34.467	1,822,700
2014-05-20	54.300	54.640	53.610	54.080	34.608	3,156,900
2014-05-19	55.110	55.160	54.140	54.300	34.749	2,991,400
2014-05-16	55.000	55.190	54.670	55.180	35.312	2,436,400
2014-05-15	55.220	55.570	54.760	54.960	35.171	2,819,900
2014-05-14	55.000	55.590	54.820	55.250	35.357	2,006,000
2014-05-13	55.130	55.340	54.450	54.870	35.114	2,468,200
2014-05-12	55.590	55.760	54.700	54.910	35.139	4,280,800
2014-05-09	57.680	57.990	56.110	56.200	35.562	4,227,900
2014-05-08	58.290	58.330	57.130	57.410	36.327	4,340,000
2014-05-07	57.160	57.890	57.130	57.800	36.574	1,909,400
2014-05-06	57.040	57.450	56.990	57.030	36.087	1,672,600
2014-05-05	56.800	57.230	56.550	57.030	36.087	2,177,400
2014-05-02	57.600	57.970	56.350	56.820	35.954	2,715,400
2014-05-01	58.100	58.370	57.650	58.080	36.751	2,488,300
2014-04-30	58.070	58.480	58.000	58.030	36.719	1,691,000
2014-04-29	58.370	58.570	57.880	58.010	36.707	2,335,500
2014-04-28	57.650	58.280	57.530	58.260	36.865	2,233,700
2014-04-25	56.960	57.760	56.500	57.740	36.536	1,979,200
2014-04-24	56.740	57.120	56.240	56.960	36.042	1,373,800
2014-04-23	56.960	57.330	56.640	56.670	35.859	1,585,400
2014-04-22	56.760	56.930	56.500	56.850	35.973	1,720,100
2014-04-21	56.550	57.150	56.470	56.850	35.973	2,045,600
2014-04-17	57.480	57.600	56.320	56.500	35.751	2,689,700
2014-04-16	57.280	57.600	56.810	57.590	36.441	2,593,100
2014-04-15	55.890	57.320	55.890	57.190	36.188	3,945,600
2014-04-14	55.740	55.970	55.360	55.860	35.346	1,864,400
2014-04-11	55.410	55.800	55.280	55.600	35.182	2,112,200
2014-04-10	55.410	55.820	55.120	55.400	35.055	2,327,600
2014-04-09	55.500	55.610	54.600	55.260	34.967	2,790,000
2014-04-08	54.820	55.590	54.410	55.550	35.150	3,385,500
2014-04-07	54.360	55.420	54.360	54.750	34.644	3,089,900
2014-04-04	53.750	54.720	53.750	54.360	34.397	2,977,200
2014-04-03	53.690	54.080	53.560	53.660	33.954	2,754,600
2014-04-02	53.470	53.650	52.900	53.580	33.904	2,359,700
2014-04-01	53.570	53.610	52.870	53.110	33.606	2,421,000
2014-03-31	53.430	53.780	53.150	53.650	33.948	2,414,500
2014-03-28	53.620	53.730	53.030	53.170	33.644	2,178,200
2014-03-27	53.010	53.650	53.010	53.630	33.935	2,117,300
2014-03-26	53.180	53.430	53.030	53.150	33.632	2,098,500
2014-03-25	52.780	53.150	52.550	53.040	33.562	2,524,000
2014-03-24	52.520	52.940	52.430	52.670	33.328	1,999,000
2014-03-21	53.210	53.350	52.430	52.460	33.195	3,983,200
2014-03-20	52.660	52.790	52.230	52.780	33.397	2,723,400
2014-03-19	54.330	54.360	52.530	52.680	33.334	5,441,800
2014-03-18	55.060	55.140	54.370	54.410	34.429	2,269,800
2014-03-17	54.700	55.140	54.160	55.050	34.834	2,854,000
2014-03-14	53.660	54.790	53.650	54.660	34.587	3,612,100
2014-03-13	54.010	54.550	53.120	53.690	33.973	6,837,800
2014-03-12	55.090	55.360	54.180	54.620	34.562	6,746,800
2014-03-11	55.510	55.530	55.120	55.120	34.878	1,107,400
2014-03-10	55.420	55.520	55.090	55.480	35.106	1,462,600
2014-03-07	55.220	55.450	54.810	55.440	35.081	2,094,500
2014-03-06	55.680	55.850	55.250	55.290	34.986	2,054,700
2014-03-05	55.600	55.730	55.200	55.280	34.979	1,456,800
2014-03-04	55.840	56.000	55.480	55.660	35.220	1,813,700
2014-03-03	55.740	55.990	55.420	55.460	35.093	1,869,000

← NewerPage 53 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.