Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	59.590	59.630	59.070	59.100	35.072	2,627,000
2012-09-20	59.340	59.740	59.330	59.480	35.297	1,418,900
2012-09-19	59.620	59.780	59.360	59.460	35.285	1,187,000
2012-09-18	59.530	59.740	59.250	59.480	35.297	1,475,600
2012-09-17	59.880	60.310	59.400	59.610	35.374	2,167,600
2012-09-14	60.860	60.970	59.610	59.810	35.493	2,213,900
2012-09-13	60.040	60.990	60.040	60.990	36.193	1,214,300
2012-09-12	60.430	60.450	60.060	60.180	35.713	1,187,100
2012-09-11	60.480	60.520	60.310	60.310	35.790	675,100
2012-09-10	60.880	60.880	60.420	60.490	35.897	927,700
2012-09-07	61.060	61.080	60.540	60.630	35.980	851,300
2012-09-06	60.650	61.090	60.600	61.060	36.235	997,700
2012-09-05	60.990	60.990	60.300	60.330	35.802	1,139,200
2012-09-04	60.640	61.020	60.510	60.880	36.128	965,400
2012-08-31	60.910	60.960	60.410	60.620	35.974	1,073,200
2012-08-30	60.670	60.900	60.460	60.760	36.057	772,000
2012-08-29	61.080	61.210	60.760	60.780	36.069	918,400
2012-08-28	61.140	61.380	61.030	61.200	36.318	684,800
2012-08-27	61.360	61.550	61.190	61.240	36.342	864,700
2012-08-24	60.960	61.470	60.920	61.420	36.449	635,700
2012-08-23	61.580	61.600	60.880	60.990	36.193	890,600
2012-08-22	61.200	61.760	61.200	61.610	36.561	1,262,500
2012-08-21	61.910	62.060	61.390	61.390	36.431	1,122,000
2012-08-20	61.560	61.980	61.450	61.960	36.769	1,099,500
2012-08-17	62.060	62.100	61.640	61.680	36.603	1,722,700
2012-08-16	62.620	62.730	61.690	61.800	36.674	3,376,100
2012-08-15	63.200	63.220	62.630	62.680	37.196	1,358,500
2012-08-14	63.300	63.540	63.060	63.200	37.505	949,800
2012-08-13	63.460	63.510	63.190	63.290	37.558	1,023,400
2012-08-10	63.640	63.950	63.420	63.870	37.543	1,027,400
2012-08-09	63.960	64.140	63.530	63.590	37.379	972,700
2012-08-08	64.370	64.420	63.660	63.890	37.555	1,365,300
2012-08-07	64.750	64.810	64.260	64.300	37.796	1,336,800
2012-08-06	64.810	65.010	64.530	64.550	37.943	1,159,100
2012-08-03	64.920	65.040	64.000	64.660	38.008	2,339,500
2012-08-02	64.100	64.340	63.610	64.250	37.767	1,248,100
2012-08-01	64.700	65.980	64.350	64.450	37.884	1,069,000
2012-07-31	64.990	65.210	64.460	64.500	37.914	1,216,400
2012-07-30	64.780	65.100	64.500	64.940	38.172	1,320,100
2012-07-27	64.660	65.350	64.600	64.900	38.149	1,630,900
2012-07-26	63.850	64.540	63.790	64.420	37.867	1,393,200
2012-07-25	63.770	63.920	63.270	63.480	37.314	1,712,200
2012-07-24	63.660	63.750	63.200	63.580	37.373	1,532,300
2012-07-23	63.410	63.950	63.330	63.560	37.361	1,013,900
2012-07-20	63.350	64.000	63.160	63.770	37.485	2,464,300
2012-07-19	63.400	63.460	62.790	63.360	37.244	972,600
2012-07-18	63.300	63.600	63.200	63.500	37.326	1,136,200
2012-07-17	63.280	63.580	63.080	63.410	37.273	994,800
2012-07-16	63.220	63.320	63.050	63.140	37.114	854,000
2012-07-13	62.840	63.440	62.820	63.420	37.279	1,085,000
2012-07-12	62.680	63.050	62.560	62.870	36.956	1,233,100
2012-07-11	62.540	62.970	62.390	62.880	36.962	1,134,200
2012-07-10	62.490	62.820	62.380	62.530	36.756	1,301,600
2012-07-09	62.100	62.520	61.990	62.340	36.644	958,100
2012-07-06	61.730	62.280	61.590	62.140	36.527	887,200
2012-07-05	62.470	62.470	62.020	62.090	36.497	796,700
2012-07-03	62.640	62.790	62.290	62.570	36.779	744,800
2012-07-02	62.240	62.780	62.190	62.720	36.867	1,248,500
2012-06-29	62.350	62.640	61.880	62.190	36.556	2,010,200
2012-06-28	61.260	62.090	61.260	62.070	36.485	1,252,400

← NewerPage 60 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.