Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	56.760	57.580	56.500	57.560	35.256	2,033,200
2013-06-12	57.330	57.510	56.590	56.770	34.772	1,409,700
2013-06-11	57.120	57.650	57.010	57.150	35.005	1,255,600
2013-06-10	57.500	57.700	57.130	57.400	35.158	1,211,300
2013-06-07	57.410	57.750	56.880	57.430	35.176	1,433,800
2013-06-06	56.980	57.730	56.560	57.330	35.115	2,293,700
2013-06-05	56.350	57.190	56.000	56.990	34.907	3,124,700
2013-06-04	56.950	57.050	56.230	56.490	34.601	2,306,200
2013-06-03	57.010	57.330	55.830	56.980	34.901	3,715,700
2013-05-31	57.530	58.200	57.070	57.070	34.956	2,352,000
2013-05-30	57.920	58.480	57.510	57.680	35.329	2,489,100
2013-05-29	58.280	58.380	56.850	57.740	35.366	2,906,100
2013-05-28	58.670	58.880	58.310	58.560	35.868	2,261,100
2013-05-24	58.770	58.970	58.370	58.660	35.930	1,389,600
2013-05-23	59.380	59.440	58.350	59.010	36.144	1,982,700
2013-05-22	60.780	61.160	59.480	59.610	36.512	2,024,400
2013-05-21	60.940	61.190	60.440	60.870	37.283	1,240,400
2013-05-20	60.790	61.060	60.520	60.900	37.302	1,315,400
2013-05-17	60.130	60.800	60.130	60.790	37.234	1,766,900
2013-05-16	60.560	60.680	60.080	60.160	36.848	1,425,200
2013-05-15	60.370	61.250	60.310	60.690	37.173	1,738,300
2013-05-14	60.350	60.820	60.210	60.470	37.038	1,953,700
2013-05-13	60.750	60.870	60.350	60.440	37.020	1,582,200
2013-05-10	61.460	61.580	61.130	61.570	37.335	4,312,300
2013-05-09	62.320	62.480	61.250	61.450	37.263	4,392,000
2013-05-08	62.920	63.160	62.190	62.280	37.766	1,309,800
2013-05-07	62.920	63.200	62.700	63.060	38.239	1,977,800
2013-05-06	63.530	63.670	62.700	62.720	38.033	2,116,400
2013-05-03	63.820	63.950	63.020	63.660	38.603	2,068,700
2013-05-02	63.320	63.690	63.010	63.630	38.585	1,577,600
2013-05-01	63.610	64.030	63.260	63.320	38.397	1,202,700
2013-04-30	63.500	63.650	63.320	63.650	38.597	1,174,700
2013-04-29	63.040	63.810	62.880	63.630	38.585	1,051,000
2013-04-26	62.900	63.230	62.770	62.840	38.106	919,400
2013-04-25	62.820	63.050	62.560	62.990	38.196	1,179,600
2013-04-24	62.610	63.000	62.210	62.770	38.063	1,077,200
2013-04-23	62.460	62.580	61.990	62.500	37.899	1,001,200
2013-04-22	62.450	62.600	62.120	62.370	37.821	957,900
2013-04-19	61.630	62.550	61.540	62.480	37.887	1,429,600
2013-04-18	61.580	61.750	61.140	61.440	37.257	1,457,500
2013-04-17	61.380	61.560	61.020	61.340	37.196	1,567,900
2013-04-16	61.390	61.640	60.850	61.530	37.311	1,316,000
2013-04-15	61.840	62.120	61.270	61.270	37.153	1,402,500
2013-04-12	61.640	62.120	61.580	61.910	37.542	1,317,500
2013-04-11	61.800	61.970	61.610	61.730	37.432	1,044,000
2013-04-10	61.410	61.860	61.410	61.770	37.457	1,298,000
2013-04-09	61.450	61.770	61.150	61.490	37.287	1,650,500
2013-04-08	61.200	61.480	60.910	61.480	37.281	1,027,500
2013-04-05	60.910	61.330	60.860	61.310	37.178	1,019,500
2013-04-04	60.770	61.280	60.700	61.230	37.129	1,325,800
2013-04-03	60.530	60.940	60.520	60.680	36.796	1,442,700
2013-04-02	60.760	61.220	60.440	60.510	36.693	1,686,900
2013-04-01	60.930	61.000	60.630	60.710	36.814	1,182,000
2013-03-28	60.210	61.130	60.050	61.030	37.008	2,158,900
2013-03-27	59.460	60.180	59.250	60.110	36.450	1,537,300
2013-03-26	59.280	59.700	59.200	59.660	36.177	1,171,100
2013-03-25	59.240	59.480	58.850	59.100	35.838	1,470,700
2013-03-22	58.920	59.350	58.850	59.090	35.832	889,100
2013-03-21	59.030	59.160	58.780	58.910	35.722	1,009,400
2013-03-20	59.150	59.250	58.930	59.160	35.874	822,300

← NewerPage 57 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.