Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	106.16	106.16	103.86	104.48	100.30	2,796,400
2025-08-07	103.55	105.58	103.50	105.00	100.80	2,577,700
2025-08-06	104.16	105.21	103.76	104.15	99.980	1,993,200
2025-08-05	105.12	106.01	104.18	104.18	100.01	2,515,900
2025-08-04	104.45	105.69	104.19	105.36	101.14	2,345,100
2025-08-01	104.61	105.10	103.56	104.44	100.26	2,272,600
2025-07-31	101.68	103.57	101.46	103.50	99.356	3,483,200
2025-07-30	102.14	103.66	101.76	102.59	98.483	1,565,100
2025-07-29	101.02	102.27	100.80	102.24	98.147	1,265,000
2025-07-28	101.88	101.94	100.47	100.98	96.937	1,995,200
2025-07-25	101.97	102.65	101.49	102.26	98.166	1,375,700
2025-07-24	102.47	102.80	101.75	102.05	97.964	2,467,800
2025-07-23	103.37	103.90	101.96	102.55	98.444	2,563,100
2025-07-22	102.31	104.33	102.26	103.59	99.443	1,663,800
2025-07-21	101.04	102.81	101.01	102.07	97.983	1,667,800
2025-07-18	101.00	101.77	100.49	101.08	97.033	1,813,500
2025-07-17	100.14	100.97	99.940	100.60	96.572	2,131,700
2025-07-16	99.780	100.65	99.580	100.46	96.438	1,865,400
2025-07-15	100.38	100.71	99.490	99.950	95.948	1,731,200
2025-07-14	100.56	101.97	100.30	101.01	96.966	1,409,800
2025-07-11	100.46	101.31	99.830	100.59	96.563	1,853,700
2025-07-10	99.200	101.38	99.200	101.07	97.024	1,851,800
2025-07-09	99.400	100.35	99.000	99.970	95.968	2,782,500
2025-07-08	98.640	100.00	97.900	99.310	95.334	3,451,200
2025-07-07	100.30	100.40	99.250	99.710	95.718	1,800,700
2025-07-03	100.38	100.76	99.690	100.31	96.294	1,316,600
2025-07-02	100.40	101.28	99.090	99.920	95.920	2,485,800
2025-07-01	100.77	101.61	99.580	100.78	96.745	2,749,100
2025-06-30	98.830	100.43	98.600	100.35	96.332	2,930,500
2025-06-27	98.400	98.660	97.840	98.150	94.220	2,880,100
2025-06-26	98.310	98.690	97.900	98.410	94.470	2,655,600
2025-06-25	99.340	99.930	97.340	98.050	94.124	4,396,800
2025-06-24	100.67	101.34	100.07	100.19	96.179	2,952,900
2025-06-23	101.81	102.47	100.64	101.15	97.100	3,957,800
2025-06-20	100.67	101.82	100.51	100.97	96.928	7,504,200
2025-06-18	101.50	101.89	100.58	100.73	96.697	2,620,500
2025-06-17	101.61	101.76	100.50	101.35	97.292	2,844,900
2025-06-16	104.00	104.52	100.93	101.63	97.561	2,738,000
2025-06-13	103.94	105.28	103.70	103.96	99.798	3,337,400
2025-06-12	103.14	103.77	102.67	103.76	99.606	1,902,600
2025-06-11	102.19	102.70	101.80	102.55	98.444	2,439,100
2025-06-10	101.40	102.73	100.91	102.40	98.300	2,311,800
2025-06-09	101.36	101.98	100.58	101.11	97.062	1,781,800
2025-06-06	102.11	102.55	101.08	101.61	97.542	1,694,500
2025-06-05	102.50	102.50	101.27	102.27	98.175	2,734,400
2025-06-04	103.23	103.80	101.89	102.21	98.118	1,845,700
2025-06-03	103.86	103.89	102.18	103.24	99.107	2,316,600
2025-06-02	103.64	104.81	103.16	103.86	99.702	2,292,200
2025-05-30	103.48	105.10	102.95	104.49	100.31	6,398,500
2025-05-29	101.69	103.73	101.48	103.38	99.241	2,762,900
2025-05-28	103.63	104.15	101.93	102.11	98.022	1,945,700
2025-05-27	104.27	104.48	103.47	103.97	99.807	2,638,900
2025-05-23	104.38	104.68	102.45	104.10	99.932	2,116,000
2025-05-22	104.98	104.98	102.95	103.42	99.279	2,266,100
2025-05-21	105.62	105.91	104.75	105.22	101.01	2,741,200
2025-05-20	105.05	106.08	105.01	105.71	101.48	2,177,700
2025-05-19	104.35	105.41	103.90	105.38	101.16	2,047,800
2025-05-16	102.03	104.43	101.70	104.29	100.11	2,758,900
2025-05-15	100.14	102.09	99.870	102.01	97.926	3,497,300
2025-05-14	99.270	99.600	97.780	99.270	95.296	3,383,900

← NewerPage 6 of 79 · 4,729 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.