Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	103.25	103.31	100.10	100.58	95.737	4,495,900
2025-05-12	105.63	106.60	102.95	103.54	98.555	3,918,400
2025-05-09	108.20	108.20	107.04	107.68	102.50	2,248,900
2025-05-08	110.65	110.95	107.50	107.75	102.56	3,652,300
2025-05-07	110.21	111.76	110.21	111.04	105.69	3,555,200
2025-05-06	109.84	111.34	109.03	110.47	105.15	2,186,800
2025-05-05	110.34	110.67	108.90	109.52	104.25	3,225,200
2025-05-02	110.36	111.89	109.25	110.03	104.73	3,421,800
2025-05-01	112.90	113.46	111.54	112.56	107.14	3,265,400
2025-04-30	112.81	113.27	110.70	112.75	107.32	4,940,600
2025-04-29	110.95	112.38	110.32	112.13	106.73	2,000,400
2025-04-28	110.26	111.27	108.86	111.13	105.78	2,938,200
2025-04-25	111.38	111.48	109.75	110.45	105.13	2,820,700
2025-04-24	112.28	112.50	110.78	111.29	105.93	2,389,200
2025-04-23	112.23	113.10	111.34	112.52	107.10	2,098,400
2025-04-22	111.50	113.56	111.47	113.30	107.84	1,833,500
2025-04-21	111.89	112.15	109.98	110.96	105.62	2,333,900
2025-04-17	111.47	113.41	111.40	112.10	106.70	2,055,200
2025-04-16	112.63	112.98	111.06	111.44	106.07	2,132,900
2025-04-15	112.42	112.88	111.58	111.81	106.43	2,314,400
2025-04-14	109.28	112.45	108.90	112.25	106.85	2,132,900
2025-04-11	108.18	110.64	106.96	109.84	104.55	2,617,200
2025-04-10	106.48	109.49	105.57	108.30	103.09	3,381,900
2025-04-09	105.16	108.71	103.28	105.77	100.68	4,912,800
2025-04-08	106.83	108.27	104.83	106.05	100.94	2,683,000
2025-04-07	107.04	109.32	105.21	105.40	100.33	4,405,500
2025-04-04	114.00	114.87	108.12	109.32	104.06	6,395,600
2025-04-03	112.43	113.45	111.39	112.72	107.29	4,175,500
2025-04-02	110.29	110.84	109.05	109.58	104.30	2,015,200
2025-04-01	110.19	110.68	109.13	110.06	104.76	2,507,600
2025-03-31	109.61	111.11	109.06	110.59	105.27	2,920,400
2025-03-28	108.88	109.44	108.12	108.77	103.53	2,392,300
2025-03-27	108.00	108.39	107.24	107.89	102.70	1,859,100
2025-03-26	105.87	107.78	105.27	107.46	102.29	1,925,000
2025-03-25	106.77	106.77	104.61	105.55	100.47	2,543,800
2025-03-24	107.22	108.30	106.81	106.83	101.69	1,897,800
2025-03-21	108.22	109.36	107.37	107.80	102.61	4,415,400
2025-03-20	107.78	108.62	107.03	108.48	103.26	1,896,200
2025-03-19	107.40	107.96	106.81	107.49	102.31	2,293,600
2025-03-18	107.22	108.01	106.54	107.81	102.62	3,275,700
2025-03-17	106.41	108.43	105.96	107.62	102.44	3,930,600
2025-03-14	103.87	106.71	103.80	106.41	101.29	3,779,200
2025-03-13	103.47	105.35	103.35	104.57	99.535	2,392,100
2025-03-12	102.41	103.39	101.92	102.64	97.698	3,739,200
2025-03-11	106.23	106.66	103.70	103.77	98.774	2,731,300
2025-03-10	104.28	107.97	104.00	106.66	101.52	3,471,800
2025-03-07	101.32	104.08	100.78	103.64	98.650	2,865,800
2025-03-06	100.24	101.60	98.970	100.91	96.051	4,345,900
2025-03-05	101.02	101.66	99.680	100.20	95.375	5,509,700
2025-03-04	104.80	105.86	102.11	102.15	97.232	3,592,000
2025-03-03	100.88	104.31	100.88	104.02	99.012	3,555,900
2025-02-28	101.11	101.64	99.830	101.52	96.632	5,254,600
2025-02-27	98.960	100.82	98.370	99.920	95.109	3,313,900
2025-02-26	100.19	100.43	99.100	99.960	95.147	2,072,700
2025-02-25	100.24	101.95	99.720	100.97	96.108	3,481,300
2025-02-24	98.810	100.75	98.300	99.680	94.881	2,943,100
2025-02-21	96.060	99.340	95.870	98.260	93.529	4,414,800
2025-02-20	95.010	96.000	94.500	95.760	91.149	2,580,200
2025-02-19	94.890	95.940	94.500	95.260	90.673	1,857,500
2025-02-18	94.790	96.070	94.540	95.760	90.340	2,568,500

← NewerPage 7 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.