Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	55.590	55.930	55.440	55.830	34.549	1,232,700
2013-09-06	55.440	56.170	55.440	55.590	34.400	2,581,300
2013-09-05	55.550	55.730	55.150	55.150	34.128	1,614,000
2013-09-04	55.660	55.810	55.130	55.590	34.400	1,614,400
2013-09-03	56.510	56.620	55.380	55.500	34.344	1,506,200
2013-08-30	56.220	56.460	55.870	56.230	34.796	1,441,300
2013-08-29	56.250	56.470	56.020	56.200	34.778	1,069,300
2013-08-28	56.180	56.630	56.020	56.440	34.926	1,445,300
2013-08-27	55.880	56.650	55.800	56.310	34.846	1,735,100
2013-08-26	56.550	56.760	56.200	56.200	34.778	1,960,700
2013-08-23	56.140	56.830	56.000	56.590	35.019	2,175,500
2013-08-22	55.860	56.310	55.660	56.050	34.685	3,118,800
2013-08-21	56.300	56.340	55.640	55.730	34.487	1,228,800
2013-08-20	56.100	57.060	56.100	56.420	34.914	1,455,900
2013-08-19	56.610	56.770	55.980	56.100	34.716	1,370,000
2013-08-16	57.220	57.470	56.410	56.640	35.050	2,017,400
2013-08-15	58.000	58.260	57.230	57.390	35.514	1,765,200
2013-08-14	58.610	58.690	57.930	58.240	36.040	1,273,400
2013-08-13	59.260	59.280	58.630	58.710	36.331	1,598,000
2013-08-12	59.510	59.690	58.930	59.280	36.684	1,800,200
2013-08-09	60.500	60.760	60.250	60.300	36.934	4,529,100
2013-08-08	60.580	60.850	60.310	60.590	37.112	5,873,600
2013-08-07	59.550	60.600	59.500	60.540	37.081	1,368,600
2013-08-06	60.080	60.100	59.640	59.800	36.628	1,194,800
2013-08-05	60.190	60.270	59.900	60.030	36.769	940,400
2013-08-02	60.470	60.660	59.690	60.370	36.977	1,404,700
2013-08-01	60.140	60.460	59.820	60.330	36.953	1,333,800
2013-07-31	60.240	60.440	59.630	59.900	36.689	1,573,900
2013-07-30	60.500	60.710	60.090	60.300	36.934	1,077,800
2013-07-29	59.760	60.470	59.580	60.270	36.916	1,434,600
2013-07-26	59.280	59.950	59.050	59.930	36.708	1,164,800
2013-07-25	59.550	59.840	59.140	59.420	36.395	1,842,900
2013-07-24	60.350	60.490	59.430	59.630	36.524	1,031,400
2013-07-23	60.160	60.580	59.970	60.400	36.995	1,153,000
2013-07-22	60.180	60.440	59.980	60.130	36.830	1,409,200
2013-07-19	60.280	60.600	60.070	60.480	37.044	2,353,400
2013-07-18	59.870	60.390	59.810	60.120	36.824	1,625,000
2013-07-17	60.080	60.240	59.540	59.770	36.610	1,266,900
2013-07-16	60.050	60.140	59.450	59.740	36.591	1,336,300
2013-07-15	59.070	60.130	59.010	60.050	36.781	1,591,700
2013-07-12	58.760	59.280	58.360	59.200	36.260	1,764,200
2013-07-11	58.300	58.820	58.300	58.810	36.022	1,582,700
2013-07-10	57.870	58.110	57.290	57.880	35.452	1,652,800
2013-07-09	57.870	58.030	57.580	57.880	35.452	1,632,900
2013-07-08	57.420	57.740	57.160	57.730	35.360	1,937,800
2013-07-05	57.460	57.460	56.560	57.160	35.011	1,236,100
2013-07-03	57.420	57.590	57.180	57.460	35.195	725,500
2013-07-02	57.430	57.970	57.320	57.560	35.256	1,531,700
2013-07-01	58.520	58.680	57.350	57.510	35.225	1,699,600
2013-06-28	57.810	58.410	57.530	58.310	35.715	5,112,000
2013-06-27	58.250	58.720	57.900	58.040	35.550	1,796,100
2013-06-26	57.470	58.210	57.400	58.110	35.593	1,947,900
2013-06-25	56.500	57.250	56.150	57.030	34.931	1,726,200
2013-06-24	55.980	56.660	55.420	56.290	34.478	2,418,200
2013-06-21	56.230	56.840	55.600	56.390	34.539	3,246,400
2013-06-20	57.000	57.170	55.700	55.780	34.166	2,500,300
2013-06-19	58.810	58.950	57.270	57.280	35.084	1,736,900
2013-06-18	58.490	58.950	58.130	58.950	36.107	1,984,100
2013-06-17	58.260	58.700	58.240	58.570	35.875	2,537,300
2013-06-14	57.850	58.120	57.550	57.820	35.415	2,058,600

← NewerPage 56 of 79 · 4,732 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.