Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	58.780	59.030	58.600	58.960	35.753	1,017,600
2013-03-18	58.770	59.040	58.620	58.670	35.577	1,199,900
2013-03-15	58.730	59.170	58.600	59.170	35.880	2,843,000
2013-03-14	58.790	58.820	58.510	58.800	35.656	1,438,400
2013-03-13	58.880	59.000	58.700	58.770	35.638	1,057,200
2013-03-12	59.080	59.130	58.620	58.870	35.698	1,164,000
2013-03-11	58.920	59.060	58.750	59.050	35.807	888,800
2013-03-08	59.030	59.100	58.330	58.950	35.747	1,263,700
2013-03-07	59.300	59.540	58.980	58.980	35.765	1,186,400
2013-03-06	59.580	59.790	59.250	59.250	35.929	1,389,500
2013-03-05	59.500	59.900	59.410	59.580	36.129	1,473,300
2013-03-04	58.990	59.470	58.800	59.400	36.020	1,354,000
2013-03-01	58.950	59.040	58.550	59.020	35.789	1,341,700
2013-02-28	58.660	59.200	58.510	59.000	35.777	1,682,400
2013-02-27	58.180	58.720	58.170	58.570	35.516	1,205,500
2013-02-26	58.210	58.720	58.080	58.220	35.304	1,697,400
2013-02-25	58.590	58.990	57.920	57.940	35.134	2,322,000
2013-02-22	57.550	58.490	57.510	58.480	35.462	2,490,600
2013-02-21	57.050	57.460	57.050	57.400	34.807	1,707,000
2013-02-20	57.000	57.590	56.900	57.190	34.679	1,365,300
2013-02-19	56.650	57.100	56.600	57.000	34.564	1,299,100
2013-02-15	56.500	56.730	56.300	56.580	34.310	1,701,000
2013-02-14	56.460	56.760	56.260	56.360	34.176	1,558,800
2013-02-13	56.580	56.790	56.470	56.620	34.334	1,193,600
2013-02-12	56.720	56.720	56.290	56.560	34.297	1,568,200
2013-02-11	56.560	56.750	56.490	56.590	34.316	845,600
2013-02-08	57.120	57.200	56.860	57.150	34.282	1,482,500
2013-02-07	56.940	57.290	56.710	57.090	34.246	1,817,000
2013-02-06	56.680	56.910	56.440	56.830	34.090	1,445,900
2013-02-05	57.000	57.230	56.700	56.740	34.036	1,610,300
2013-02-04	56.850	57.020	56.800	56.860	34.108	1,327,800
2013-02-01	57.110	57.110	56.660	57.050	34.222	1,844,900
2013-01-31	56.710	57.040	56.650	56.880	34.120	1,417,900
2013-01-30	57.040	57.040	56.650	56.780	34.060	965,300
2013-01-29	56.370	57.060	56.310	56.960	34.168	1,359,300
2013-01-28	56.390	56.530	56.000	56.470	33.874	1,505,000
2013-01-25	56.330	56.560	56.020	56.510	33.898	1,734,400
2013-01-24	56.120	56.470	55.970	56.340	33.796	1,691,000
2013-01-23	56.070	56.080	55.670	56.020	33.604	1,656,200
2013-01-22	55.740	56.090	55.600	56.030	33.610	1,544,200
2013-01-18	55.240	55.780	55.170	55.780	33.460	2,388,000
2013-01-17	55.540	55.570	55.240	55.280	33.160	1,484,800
2013-01-16	55.460	55.760	55.190	55.310	33.178	1,802,900
2013-01-15	55.160	55.410	54.950	55.340	33.196	3,054,400
2013-01-14	56.000	56.060	55.710	55.740	33.436	1,388,800
2013-01-11	56.210	56.250	55.720	55.910	33.538	1,531,600
2013-01-10	56.320	56.410	55.870	56.090	33.646	1,928,500
2013-01-09	56.170	56.170	55.790	56.110	33.658	1,756,800
2013-01-08	56.230	56.380	55.820	56.030	33.610	2,091,300
2013-01-07	56.750	56.860	56.300	56.350	33.802	1,310,400
2013-01-04	56.690	56.940	56.580	56.900	34.132	1,520,700
2013-01-03	56.570	56.850	56.450	56.580	33.940	1,358,700
2013-01-02	56.200	56.640	56.150	56.590	33.946	1,789,700
2012-12-31	54.800	55.590	54.510	55.540	33.316	1,942,000
2012-12-28	55.200	55.550	54.910	54.930	32.951	1,645,100
2012-12-27	55.350	55.580	54.930	55.420	33.244	1,355,500
2012-12-26	56.050	56.190	55.420	55.460	33.268	947,300
2012-12-24	56.010	56.110	55.560	55.970	33.574	756,000
2012-12-21	56.180	56.410	55.680	56.050	33.622	4,522,400
2012-12-20	56.450	56.550	56.130	56.440	33.856	1,434,500

← NewerPage 58 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.