Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-02	55.210	55.420	54.700	55.080	34.446	1,687,900
2013-11-29	55.200	55.620	55.140	55.210	34.528	827,400
2013-11-27	55.150	55.300	55.000	55.190	34.515	1,296,700
2013-11-26	55.800	55.800	55.110	55.180	34.509	2,606,300
2013-11-25	56.010	56.270	55.800	55.860	34.934	1,792,400
2013-11-22	56.110	56.400	55.890	55.920	34.972	2,018,900
2013-11-21	56.690	56.740	56.050	56.240	35.172	3,242,500
2013-11-20	57.440	57.720	56.830	56.940	35.610	2,447,100
2013-11-19	58.080	58.240	57.520	57.840	36.172	1,328,600
2013-11-18	58.000	58.280	57.830	58.220	36.410	1,616,400
2013-11-15	57.560	58.200	57.410	58.070	36.316	2,188,200
2013-11-14	57.270	57.850	57.140	57.550	35.991	1,282,300
2013-11-13	56.560	57.160	56.310	57.130	35.728	1,736,000
2013-11-12	56.950	57.100	56.360	56.830	35.541	1,673,200
2013-11-11	57.250	57.380	56.850	57.150	35.741	1,605,000
2013-11-08	57.620	57.630	56.240	57.270	35.816	3,434,300
2013-11-07	58.890	59.130	58.340	58.550	36.232	7,001,800
2013-11-06	58.570	58.830	58.410	58.820	36.399	2,308,800
2013-11-05	58.490	59.200	58.330	58.350	36.108	2,113,100
2013-11-04	58.660	58.750	58.120	58.640	36.288	1,681,300
2013-11-01	58.430	58.660	58.120	58.410	36.145	1,283,000
2013-10-31	58.230	58.430	57.410	58.220	36.028	1,988,200
2013-10-30	58.420	58.880	58.150	58.170	35.997	1,250,500
2013-10-29	58.420	58.630	58.140	58.460	36.176	1,437,600
2013-10-28	58.440	58.800	58.230	58.420	36.151	6,990,800
2013-10-25	58.150	58.590	57.770	58.590	36.257	1,367,600
2013-10-24	58.570	58.690	57.910	58.220	36.028	1,339,900
2013-10-23	58.190	59.240	58.000	58.350	36.108	3,040,900
2013-10-22	56.700	58.130	56.700	57.860	35.805	3,015,200
2013-10-21	56.640	56.910	56.340	56.650	35.056	1,691,100
2013-10-18	56.920	57.060	56.540	56.860	35.186	3,309,100
2013-10-17	55.670	56.800	55.360	56.750	35.118	1,696,400
2013-10-16	55.560	55.860	55.250	55.850	34.561	2,237,100
2013-10-15	55.790	55.960	55.270	55.310	34.227	1,651,300
2013-10-14	56.000	56.170	55.300	55.960	34.629	1,960,100
2013-10-11	56.170	56.300	55.900	56.260	34.815	1,934,900
2013-10-10	55.950	56.250	54.910	56.160	34.753	2,882,900
2013-10-09	55.500	56.520	55.420	55.830	34.549	2,633,600
2013-10-08	55.020	55.980	54.950	55.420	34.295	3,271,400
2013-10-07	54.320	55.250	54.320	54.790	33.905	1,959,400
2013-10-04	54.620	54.770	54.380	54.510	33.732	1,642,600
2013-10-03	54.990	55.000	54.380	54.630	33.806	2,152,400
2013-10-02	55.080	55.270	54.730	55.200	34.159	1,553,800
2013-10-01	55.180	55.430	54.940	55.170	34.140	1,188,600
2013-09-30	55.000	55.370	54.820	55.140	34.122	1,854,400
2013-09-27	55.470	55.700	55.030	55.150	34.128	1,086,600
2013-09-26	55.750	56.000	55.330	55.640	34.431	1,348,900
2013-09-25	56.210	56.380	55.760	55.780	34.518	1,069,600
2013-09-24	56.230	56.450	56.020	56.260	34.815	1,519,200
2013-09-23	55.840	56.730	55.540	56.400	34.901	1,464,200
2013-09-20	56.560	56.670	55.680	55.970	34.635	3,063,800
2013-09-19	57.070	57.330	56.410	56.580	35.013	1,404,400
2013-09-18	55.520	57.280	55.160	56.990	35.266	2,683,600
2013-09-17	55.310	55.490	55.110	55.280	34.208	1,401,500
2013-09-16	55.660	55.870	55.000	55.110	34.103	2,208,800
2013-09-13	54.730	55.140	54.620	54.880	33.961	1,377,500
2013-09-12	55.010	55.250	54.510	54.630	33.806	1,977,500
2013-09-11	55.540	55.670	54.730	55.000	34.035	2,877,100
2013-09-10	55.950	56.060	55.620	55.900	34.592	2,190,500
2013-09-09	55.590	55.930	55.440	55.830	34.549	1,232,700

← NewerPage 55 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.