Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	96.000	96.390	94.890	94.920	89.548	1,948,200
2025-02-13	94.600	95.980	94.490	95.660	90.246	1,860,300
2025-02-12	95.390	95.610	93.520	94.570	89.218	3,704,200
2025-02-11	96.570	96.730	95.750	96.310	90.859	3,162,400
2025-02-10	96.000	96.830	95.240	96.700	91.227	1,570,600
2025-02-07	95.110	96.210	94.640	96.080	90.642	1,520,000
2025-02-06	96.300	96.340	94.820	95.420	90.019	1,586,800
2025-02-05	95.810	96.440	95.190	96.190	90.746	1,874,100
2025-02-04	94.600	95.400	93.640	94.910	89.538	2,186,500
2025-02-03	93.740	96.060	93.670	95.620	90.208	3,234,900
2025-01-31	93.550	94.240	93.240	93.740	88.435	6,072,700
2025-01-30	93.100	94.030	92.700	93.860	88.548	2,274,000
2025-01-29	93.400	93.850	92.290	92.570	87.331	1,935,900
2025-01-28	94.400	94.820	93.320	93.390	88.104	2,470,600
2025-01-27	91.960	96.070	91.770	94.890	89.519	4,043,800
2025-01-24	90.400	91.060	90.360	90.600	85.472	2,597,000
2025-01-23	91.240	91.440	90.350	90.760	85.623	1,649,700
2025-01-22	92.870	92.870	90.660	90.770	85.633	1,805,200
2025-01-21	93.870	94.960	92.890	93.210	87.935	2,761,500
2025-01-17	91.990	93.830	91.740	93.650	88.350	3,516,800
2025-01-16	90.050	92.230	90.020	92.220	87.001	2,097,600
2025-01-15	89.820	90.550	89.420	90.230	85.123	1,971,800
2025-01-14	88.470	89.580	88.260	89.370	84.312	2,104,000
2025-01-13	88.370	88.480	87.280	88.470	83.463	1,883,600
2025-01-10	88.220	89.110	87.790	88.150	83.161	2,243,200
2025-01-08	87.880	89.040	87.520	89.010	83.972	1,793,000
2025-01-07	88.700	89.170	87.720	88.000	83.019	2,861,200
2025-01-06	88.440	88.830	87.700	88.370	83.368	1,981,200
2025-01-03	89.130	89.850	88.740	89.240	84.189	1,954,100
2025-01-02	89.730	90.090	88.680	89.030	83.991	1,557,900
2024-12-31	89.300	89.640	88.590	89.230	84.180	1,641,000
2024-12-30	89.470	89.480	88.410	89.160	84.114	1,377,800
2024-12-27	89.000	89.960	88.830	89.560	84.491	1,319,600
2024-12-26	89.230	90.130	89.000	89.590	84.519	1,879,800
2024-12-24	89.400	89.730	89.100	89.580	84.510	653,900
2024-12-23	89.890	89.890	88.790	89.670	84.595	1,979,000
2024-12-20	88.780	90.530	88.780	90.030	84.934	4,876,400
2024-12-19	88.680	90.250	88.370	89.070	84.029	2,555,700
2024-12-18	90.700	90.790	88.760	88.870	83.840	2,677,500
2024-12-17	90.810	91.920	90.430	90.840	85.699	2,172,200
2024-12-16	92.570	92.880	91.040	91.260	86.095	3,004,500
2024-12-13	92.600	93.150	92.100	92.690	87.444	1,868,500
2024-12-12	93.440	93.740	92.420	92.610	87.368	2,300,200
2024-12-11	94.650	94.650	92.400	92.750	87.501	2,352,400
2024-12-10	94.640	94.990	93.240	94.690	89.331	1,695,400
2024-12-09	94.640	95.420	93.930	94.780	89.416	2,529,500
2024-12-06	96.500	96.680	94.320	94.820	89.453	2,813,500
2024-12-05	96.690	97.320	96.410	96.500	91.038	2,615,800
2024-12-04	96.500	96.890	95.900	96.620	91.152	5,090,600
2024-12-03	99.380	99.380	97.520	97.530	92.010	1,536,000
2024-12-02	100.84	100.84	98.200	98.500	92.925	1,911,600
2024-11-29	101.40	101.80	100.48	100.59	94.897	952,300
2024-11-27	102.31	102.65	101.42	101.58	95.831	1,330,400
2024-11-26	99.720	101.81	99.550	101.70	95.944	2,435,300
2024-11-25	98.460	99.480	98.180	99.470	93.840	3,996,100
2024-11-22	98.900	99.250	98.200	98.360	92.793	1,186,000
2024-11-21	97.930	98.710	97.350	98.700	93.114	1,470,600
2024-11-20	96.600	97.930	96.430	97.880	92.340	2,119,600
2024-11-19	96.460	97.080	95.320	96.970	91.482	1,861,400
2024-11-18	96.040	96.940	95.820	96.450	90.991	1,838,700

← NewerPage 8 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.