Consolidated Edison Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-23 | 111.36 | 113.01 | 110.98 | 112.79 | 111.87 | 2,875,200 |
← NewerPage 2 of 2 · 65 trading days
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.