Consolidated Edison Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 97.680 | 99.880 | 97.250 | 98.520 | 95.357 | 2,924,400 |
| 2025-11-06 | 96.970 | 98.380 | 96.500 | 96.990 | 93.876 | 3,064,400 |
| 2025-11-05 | 98.000 | 98.620 | 95.650 | 96.110 | 93.025 | 2,273,800 |
| 2025-11-04 | 97.780 | 98.000 | 97.040 | 97.960 | 94.815 | 1,614,500 |
| 2025-11-03 | 96.800 | 96.950 | 95.500 | 96.640 | 93.538 | 1,692,200 |
| 2025-10-31 | 97.240 | 97.790 | 96.110 | 97.410 | 94.283 | 2,770,700 |
| 2025-10-30 | 97.310 | 98.850 | 97.070 | 98.190 | 95.038 | 2,073,000 |
| 2025-10-29 | 98.480 | 98.860 | 96.880 | 97.000 | 93.886 | 1,804,100 |
| 2025-10-28 | 99.700 | 99.960 | 98.530 | 98.550 | 95.386 | 1,156,300 |
| 2025-10-27 | 99.310 | 100.47 | 99.080 | 100.22 | 97.003 | 1,537,600 |
| 2025-10-24 | 100.49 | 101.06 | 99.840 | 100.04 | 96.829 | 1,036,400 |
| 2025-10-23 | 102.66 | 102.66 | 100.07 | 100.77 | 97.535 | 1,302,800 |
| 2025-10-22 | 101.50 | 103.10 | 100.87 | 101.94 | 98.668 | 1,509,000 |
← NewerPage 5 of 5 · 253 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.