Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	55.750	56.270	55.720	56.050	35.467	1,551,200
2014-02-27	55.700	55.990	55.400	55.570	35.163	2,101,900
2014-02-26	56.070	56.280	55.600	55.700	35.245	1,850,900
2014-02-25	56.460	56.460	56.020	56.110	35.505	2,549,600
2014-02-24	55.860	56.590	55.680	55.750	35.277	3,135,800
2014-02-21	55.350	56.680	55.290	55.290	34.986	5,280,500
2014-02-20	54.790	55.380	54.680	55.300	34.992	1,859,200
2014-02-19	55.110	55.490	54.690	54.740	34.638	1,254,700
2014-02-18	55.400	55.600	55.190	55.270	34.973	1,755,300
2014-02-14	54.500	55.160	54.350	55.160	34.903	1,621,800
2014-02-13	54.010	54.520	53.980	54.520	34.498	1,352,100
2014-02-12	54.230	54.300	53.810	54.010	34.176	2,183,200
2014-02-11	53.700	54.580	53.650	54.430	34.442	1,954,600
2014-02-10	53.270	53.730	53.000	53.700	33.980	1,935,600
2014-02-07	54.010	54.200	53.690	54.020	33.783	2,206,200
2014-02-06	53.470	53.900	53.400	53.800	33.646	1,390,900
2014-02-05	53.420	53.590	53.250	53.390	33.389	2,475,300
2014-02-04	53.800	53.950	53.250	53.590	33.515	2,278,100
2014-02-03	54.450	55.220	53.620	53.740	33.608	3,375,400
2014-01-31	53.480	54.500	53.390	54.410	34.027	3,256,400
2014-01-30	53.570	53.990	53.340	53.900	33.708	1,504,900
2014-01-29	53.080	53.510	53.010	53.250	33.302	2,292,600
2014-01-28	53.500	53.600	53.100	53.130	33.227	2,444,400
2014-01-27	53.970	53.970	53.350	53.410	33.402	2,905,400
2014-01-24	53.840	54.450	53.600	53.650	33.552	2,614,400
2014-01-23	53.970	54.150	53.690	53.940	33.733	2,407,500
2014-01-22	54.430	54.620	54.090	54.160	33.871	1,733,900
2014-01-21	54.000	54.400	54.000	54.390	34.015	2,159,900
2014-01-17	54.210	54.220	53.880	53.960	33.746	2,127,800
2014-01-16	53.820	53.940	53.540	53.940	33.733	1,828,900
2014-01-15	53.880	54.100	53.730	53.830	33.665	1,477,300
2014-01-14	53.880	54.110	53.710	53.780	33.633	1,352,500
2014-01-13	54.200	54.330	53.770	53.920	33.721	1,595,900
2014-01-10	53.900	54.760	53.820	54.330	33.977	1,908,600
2014-01-09	53.410	53.780	53.130	53.580	33.508	2,035,900
2014-01-08	54.000	54.020	53.300	53.410	33.402	2,233,800
2014-01-07	53.350	54.040	53.190	53.950	33.740	3,040,800
2014-01-06	53.400	53.540	53.110	53.370	33.377	2,207,800
2014-01-03	53.580	53.790	52.850	53.450	33.427	3,774,100
2014-01-02	55.150	55.150	53.900	53.960	33.746	3,332,700
2013-12-31	55.160	55.600	55.000	55.280	34.571	2,072,100
2013-12-30	55.100	55.340	55.020	55.230	34.540	1,163,100
2013-12-27	55.000	55.370	54.850	55.050	34.428	1,048,800
2013-12-26	55.190	55.340	54.780	54.990	34.390	1,446,400
2013-12-24	54.840	55.560	54.680	55.230	34.540	1,298,800
2013-12-23	54.980	55.150	54.610	54.770	34.252	2,313,900
2013-12-20	54.920	55.450	54.700	54.770	34.252	3,893,300
2013-12-19	55.220	55.220	54.510	54.850	34.303	1,439,100
2013-12-18	54.730	55.500	54.280	55.410	34.653	2,207,200
2013-12-17	54.590	55.130	54.540	54.760	34.246	2,769,300
2013-12-16	54.820	54.980	54.290	54.590	34.140	2,076,200
2013-12-13	54.470	54.700	54.170	54.330	33.977	1,293,300
2013-12-12	54.530	54.900	54.330	54.400	34.021	2,058,900
2013-12-11	54.820	54.970	54.430	54.460	34.059	1,770,900
2013-12-10	55.410	55.550	54.810	54.840	34.296	1,855,400
2013-12-09	55.750	55.850	54.990	55.560	34.747	2,055,700
2013-12-06	55.190	55.870	55.120	55.850	34.928	1,549,600
2013-12-05	55.360	55.580	54.830	54.960	34.371	1,782,400
2013-12-04	55.010	55.600	54.760	55.550	34.740	1,706,900
2013-12-03	55.080	55.360	54.810	55.300	34.584	1,421,100

← NewerPage 54 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.