Consolidated Edison Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.64 | 112.51 | 109.80 | 112.26 | 112.26 | 2,208,100 |
| 2026-10-15 | 111.43 | 111.78 | 109.61 | 109.86 | 109.86 | 3,227,900 |
| 2026-10-14 | 108.01 | 109.68 | 107.20 | 109.60 | 109.60 | 2,448,300 |
| 2026-10-13 | 107.92 | 108.20 | 105.67 | 107.82 | 107.82 | 1,579,100 |
| 2026-10-12 | 106.40 | 107.30 | 105.81 | 107.20 | 107.20 | 1,034,200 |
| 2026-10-09 | 105.86 | 106.34 | 105.43 | 106.10 | 106.10 | 1,544,700 |
| 2026-10-08 | 104.74 | 106.27 | 104.17 | 105.99 | 105.99 | 2,153,200 |
| 2026-10-07 | 105.15 | 105.55 | 104.45 | 104.64 | 104.64 | 2,177,700 |
| 2026-10-06 | 103.70 | 105.23 | 103.57 | 105.12 | 105.12 | 3,272,300 |
| 2026-10-05 | 103.29 | 104.01 | 102.44 | 103.38 | 103.38 | 2,095,200 |
| 2026-10-02 | 103.76 | 104.48 | 103.03 | 103.39 | 103.39 | 2,646,400 |
| 2026-10-01 | 102.67 | 104.06 | 102.08 | 103.50 | 103.50 | 3,442,300 |
| 2026-09-30 | 103.69 | 104.41 | 102.21 | 102.21 | 102.21 | 4,246,900 |
| 2026-09-29 | 102.19 | 103.79 | 102.00 | 103.33 | 103.33 | 1,759,600 |
| 2026-09-28 | 103.18 | 103.75 | 102.33 | 102.83 | 102.83 | 1,960,100 |
| 2026-09-25 | 102.61 | 103.28 | 102.08 | 103.10 | 103.10 | 1,921,700 |
| 2026-09-24 | 103.05 | 103.89 | 102.70 | 102.71 | 102.71 | 3,026,300 |
| 2026-09-23 | 103.46 | 103.85 | 102.33 | 102.61 | 102.61 | 1,857,900 |
| 2026-09-22 | 103.50 | 104.62 | 103.31 | 103.84 | 103.84 | 1,475,800 |
| 2026-09-21 | 105.24 | 105.66 | 103.52 | 103.86 | 103.86 | 1,825,500 |
| 2026-09-18 | 106.60 | 106.60 | 105.34 | 105.43 | 105.43 | 3,423,800 |
| 2026-09-17 | 105.57 | 107.19 | 105.17 | 107.08 | 107.08 | 1,773,600 |
| 2026-09-16 | 105.92 | 106.02 | 105.02 | 105.42 | 105.42 | 1,856,600 |
| 2026-09-15 | 105.84 | 106.19 | 105.04 | 105.24 | 105.24 | 1,706,500 |
| 2026-09-14 | 107.09 | 107.48 | 105.72 | 105.78 | 105.78 | 1,545,600 |
| 2026-09-11 | 107.33 | 107.33 | 106.25 | 106.46 | 106.46 | 1,417,200 |
| 2026-09-10 | 108.41 | 108.50 | 106.70 | 106.73 | 106.73 | 1,970,600 |
| 2026-09-09 | 108.52 | 108.76 | 106.83 | 107.49 | 107.49 | 1,686,300 |
| 2026-09-08 | 107.07 | 108.91 | 107.05 | 108.27 | 108.27 | 2,168,900 |
| 2026-09-04 | 108.09 | 108.73 | 107.15 | 107.29 | 107.29 | 2,188,800 |
| 2026-09-03 | 107.93 | 108.80 | 107.50 | 108.75 | 108.75 | 1,766,300 |
| 2026-09-02 | 107.77 | 108.10 | 106.39 | 107.67 | 107.67 | 2,146,900 |
| 2026-09-01 | 108.00 | 108.28 | 107.11 | 107.70 | 107.70 | 1,863,200 |
| 2026-08-31 | 106.79 | 107.41 | 106.37 | 107.02 | 107.02 | 3,518,900 |
| 2026-08-28 | 107.24 | 107.72 | 106.76 | 107.49 | 107.49 | 1,657,100 |
| 2026-08-27 | 107.04 | 107.25 | 106.12 | 106.69 | 106.69 | 1,479,700 |
| 2026-08-26 | 107.26 | 108.28 | 107.00 | 108.05 | 108.05 | 1,935,600 |
| 2026-08-25 | 107.67 | 107.74 | 106.69 | 107.09 | 107.09 | 1,571,400 |
| 2026-08-24 | 107.52 | 107.81 | 105.51 | 107.71 | 107.71 | 2,248,300 |
| 2026-08-21 | 108.34 | 108.41 | 106.18 | 106.35 | 106.35 | 2,310,700 |
| 2026-08-20 | 107.50 | 109.06 | 107.44 | 108.31 | 108.31 | 2,315,300 |
| 2026-08-19 | 109.00 | 109.79 | 107.56 | 108.00 | 108.00 | 2,587,000 |
| 2026-08-18 | 110.33 | 110.38 | 108.48 | 109.16 | 108.27 | 3,925,300 |
| 2026-08-17 | 108.48 | 109.27 | 108.08 | 108.99 | 108.10 | 1,602,400 |
| 2026-08-14 | 108.02 | 109.34 | 107.95 | 108.80 | 107.91 | 1,323,500 |
| 2026-08-13 | 108.00 | 108.56 | 107.76 | 108.39 | 107.51 | 2,030,000 |
| 2026-08-12 | 107.53 | 108.57 | 106.55 | 107.78 | 106.90 | 2,561,700 |
| 2026-08-11 | 105.99 | 107.64 | 105.90 | 107.50 | 106.63 | 1,862,000 |
| 2026-08-10 | 107.39 | 107.70 | 105.96 | 106.30 | 105.44 | 2,655,300 |
| 2026-08-07 | 108.04 | 108.71 | 106.56 | 107.98 | 107.10 | 2,160,900 |
| 2026-08-06 | 109.30 | 109.87 | 107.49 | 108.95 | 108.06 | 2,988,000 |
| 2026-08-05 | 108.51 | 108.61 | 106.52 | 108.32 | 107.44 | 2,198,800 |
| 2026-08-04 | 107.41 | 108.67 | 106.12 | 108.41 | 107.53 | 2,432,500 |
| 2026-08-03 | 108.30 | 109.25 | 107.41 | 107.95 | 107.07 | 2,042,900 |
| 2026-07-31 | 109.00 | 109.94 | 108.22 | 108.85 | 107.96 | 2,787,200 |
| 2026-07-30 | 111.77 | 112.03 | 108.58 | 109.66 | 108.77 | 2,762,900 |
| 2026-07-29 | 112.58 | 114.21 | 111.44 | 112.25 | 111.34 | 2,324,500 |
| 2026-07-28 | 112.79 | 114.58 | 111.90 | 111.98 | 111.07 | 2,395,600 |
| 2026-07-27 | 112.37 | 113.36 | 111.39 | 111.50 | 110.59 | 2,393,900 |
| 2026-07-24 | 113.20 | 114.47 | 112.57 | 113.01 | 112.09 | 2,971,900 |
Page 1 of 79 · 4,728 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.