Consolidated Edison Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 95.000 | 96.490 | 95.000 | 96.440 | 90.982 | 2,239,200 |
| 2024-11-14 | 95.700 | 95.880 | 95.060 | 95.240 | 89.850 | 2,112,600 |
| 2024-11-13 | 96.790 | 96.880 | 94.890 | 95.410 | 90.010 | 2,129,500 |
| 2024-11-12 | 98.480 | 98.480 | 96.840 | 97.040 | 90.765 | 2,682,800 |
| 2024-11-11 | 97.630 | 98.970 | 97.590 | 98.480 | 92.112 | 1,968,400 |
| 2024-11-08 | 98.140 | 98.910 | 97.430 | 98.130 | 91.784 | 2,915,300 |
| 2024-11-07 | 99.020 | 99.690 | 97.240 | 97.580 | 91.270 | 3,061,400 |
| 2024-11-06 | 98.650 | 99.800 | 98.140 | 98.960 | 92.561 | 3,701,800 |
| 2024-11-05 | 99.010 | 99.850 | 98.350 | 99.820 | 93.365 | 2,062,100 |
| 2024-11-04 | 99.490 | 100.54 | 98.200 | 99.150 | 92.738 | 2,088,300 |
| 2024-11-01 | 102.01 | 102.06 | 99.570 | 100.00 | 93.533 | 2,832,700 |
| 2024-10-31 | 102.81 | 103.78 | 101.56 | 101.68 | 95.105 | 3,732,300 |
| 2024-10-30 | 103.14 | 103.40 | 102.20 | 102.72 | 96.077 | 1,641,100 |
| 2024-10-29 | 104.27 | 104.40 | 102.81 | 102.91 | 96.255 | 1,452,900 |
| 2024-10-28 | 104.98 | 105.38 | 104.76 | 104.81 | 98.032 | 1,204,600 |
| 2024-10-25 | 107.41 | 107.41 | 104.50 | 104.60 | 97.836 | 1,734,300 |
| 2024-10-24 | 107.38 | 107.75 | 106.69 | 107.00 | 100.08 | 1,127,300 |
| 2024-10-23 | 105.98 | 107.46 | 105.63 | 107.40 | 100.45 | 1,663,200 |
| 2024-10-22 | 105.63 | 105.99 | 104.64 | 105.70 | 98.865 | 1,207,200 |
| 2024-10-21 | 106.79 | 107.10 | 105.94 | 106.26 | 99.388 | 1,405,800 |
| 2024-10-18 | 105.96 | 106.77 | 105.26 | 106.76 | 99.856 | 6,365,300 |
| 2024-10-17 | 106.44 | 106.45 | 105.01 | 105.66 | 98.827 | 1,727,900 |
| 2024-10-16 | 105.75 | 106.18 | 105.21 | 106.14 | 99.276 | 1,869,200 |
| 2024-10-15 | 104.82 | 106.41 | 104.58 | 105.45 | 98.631 | 2,748,900 |
| 2024-10-14 | 101.75 | 103.14 | 101.32 | 103.04 | 96.377 | 1,976,000 |
| 2024-10-11 | 101.91 | 102.35 | 101.67 | 102.32 | 95.703 | 1,317,200 |
| 2024-10-10 | 102.73 | 103.16 | 101.50 | 101.58 | 95.011 | 1,179,600 |
| 2024-10-09 | 101.96 | 102.93 | 101.67 | 102.37 | 95.750 | 1,114,700 |
| 2024-10-08 | 101.67 | 102.94 | 101.26 | 102.11 | 95.507 | 1,328,800 |
| 2024-10-07 | 102.70 | 102.70 | 100.94 | 101.14 | 94.600 | 1,967,300 |
| 2024-10-04 | 102.79 | 103.34 | 102.27 | 103.15 | 96.480 | 952,900 |
| 2024-10-03 | 104.81 | 104.81 | 103.58 | 104.02 | 97.293 | 952,100 |
| 2024-10-02 | 104.32 | 104.87 | 103.95 | 104.45 | 97.696 | 996,700 |
| 2024-10-01 | 104.25 | 105.59 | 103.56 | 105.15 | 98.350 | 1,834,600 |
| 2024-09-30 | 104.43 | 104.43 | 103.15 | 104.13 | 97.396 | 1,449,500 |
| 2024-09-27 | 103.47 | 104.59 | 103.41 | 104.05 | 97.321 | 1,366,800 |
| 2024-09-26 | 102.41 | 103.98 | 102.26 | 103.12 | 96.452 | 1,391,600 |
| 2024-09-25 | 103.25 | 103.44 | 102.27 | 103.16 | 96.489 | 1,151,100 |
| 2024-09-24 | 103.21 | 104.26 | 102.70 | 102.82 | 96.171 | 1,063,000 |
| 2024-09-23 | 103.68 | 104.44 | 103.29 | 104.02 | 97.293 | 1,053,600 |
| 2024-09-20 | 102.23 | 103.57 | 101.98 | 103.35 | 96.667 | 3,492,600 |
| 2024-09-19 | 101.49 | 102.43 | 100.95 | 102.12 | 95.516 | 1,761,700 |
| 2024-09-18 | 104.38 | 104.88 | 102.55 | 103.41 | 96.723 | 1,347,000 |
| 2024-09-17 | 104.52 | 105.29 | 104.00 | 104.54 | 97.780 | 1,391,000 |
| 2024-09-16 | 105.04 | 105.82 | 104.76 | 104.85 | 98.070 | 1,467,900 |
| 2024-09-13 | 103.59 | 104.74 | 103.21 | 104.56 | 97.798 | 1,274,700 |
| 2024-09-12 | 103.71 | 104.58 | 103.25 | 103.39 | 96.704 | 1,528,600 |
| 2024-09-11 | 104.53 | 104.75 | 103.03 | 103.82 | 97.106 | 2,685,900 |
| 2024-09-10 | 104.88 | 105.62 | 104.38 | 104.97 | 98.182 | 1,271,100 |
| 2024-09-09 | 103.39 | 104.82 | 103.35 | 104.75 | 97.976 | 1,672,900 |
| 2024-09-06 | 104.15 | 104.38 | 103.21 | 103.28 | 96.601 | 1,760,600 |
| 2024-09-05 | 105.00 | 105.29 | 103.48 | 103.79 | 97.078 | 1,538,700 |
| 2024-09-04 | 103.56 | 104.94 | 103.56 | 104.40 | 97.649 | 1,501,000 |
| 2024-09-03 | 101.74 | 103.51 | 101.55 | 103.28 | 96.601 | 2,122,600 |
| 2024-08-30 | 101.00 | 101.83 | 100.86 | 101.56 | 94.992 | 2,366,500 |
| 2024-08-29 | 100.29 | 100.86 | 99.450 | 100.81 | 94.291 | 1,150,900 |
| 2024-08-28 | 99.780 | 101.10 | 99.430 | 100.39 | 93.898 | 1,019,300 |
| 2024-08-27 | 100.77 | 101.25 | 99.510 | 99.590 | 93.150 | 927,300 |
| 2024-08-26 | 100.93 | 101.72 | 100.68 | 100.90 | 94.375 | 1,221,500 |
| 2024-08-23 | 100.84 | 101.09 | 100.25 | 100.60 | 94.094 | 1,620,000 |
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.