Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	56.450	56.550	56.130	56.440	33.856	1,434,500
2012-12-19	57.140	57.180	56.320	56.400	33.832	1,650,800
2012-12-18	56.980	57.560	56.890	57.190	34.306	2,088,200
2012-12-17	56.420	57.010	56.250	56.980	34.180	2,676,700
2012-12-14	55.780	56.140	55.610	56.120	33.664	1,761,100
2012-12-13	56.250	56.400	55.760	55.960	33.568	1,205,500
2012-12-12	56.410	56.810	56.260	56.340	33.796	2,241,300
2012-12-11	56.220	56.840	56.080	56.360	33.808	1,802,500
2012-12-10	56.010	56.230	55.890	56.070	33.634	1,079,900
2012-12-07	56.100	56.300	55.760	56.030	33.610	1,581,200
2012-12-06	56.070	56.350	55.820	56.110	33.658	1,689,100
2012-12-05	55.360	56.320	55.290	56.080	33.640	1,703,200
2012-12-04	55.280	55.500	55.200	55.360	33.208	1,826,100
2012-12-03	55.800	55.800	54.980	55.270	33.154	1,398,300
2012-11-30	55.450	55.790	55.210	55.790	33.466	2,118,500
2012-11-29	55.460	55.480	55.000	55.440	33.256	1,087,900
2012-11-28	54.800	55.440	54.500	55.370	33.214	1,831,800
2012-11-27	54.970	55.260	54.680	54.840	32.897	1,482,100
2012-11-26	54.000	55.220	53.980	54.880	32.921	2,268,600
2012-11-23	54.270	54.280	53.680	54.100	32.453	764,700
2012-11-21	54.450	54.550	53.630	54.210	32.519	1,640,500
2012-11-20	54.800	54.800	54.170	54.430	32.651	1,152,100
2012-11-19	55.180	55.270	54.440	54.750	32.843	1,479,500
2012-11-16	54.360	54.990	54.360	54.980	32.981	2,109,700
2012-11-15	55.210	55.500	54.200	54.430	32.651	2,821,300
2012-11-14	55.280	55.400	54.860	55.230	33.130	1,896,400
2012-11-13	54.860	55.710	54.860	55.190	33.106	1,690,900
2012-11-12	55.520	55.750	54.870	55.120	33.065	1,902,400
2012-11-09	55.910	56.150	55.530	55.740	33.436	2,030,800
2012-11-08	56.370	57.440	56.370	56.420	33.481	2,164,500
2012-11-07	57.480	57.540	55.800	56.260	33.386	3,708,600
2012-11-06	58.110	58.710	57.680	57.760	34.277	2,114,600
2012-11-05	59.100	59.170	57.770	58.000	34.419	3,104,300
2012-11-02	59.980	60.060	59.100	59.200	35.131	1,045,300
2012-11-01	60.440	60.470	59.500	59.730	35.446	1,384,500
2012-10-31	59.670	60.560	59.010	60.380	35.831	1,514,300
2012-10-26	60.090	60.160	59.710	59.970	35.588	1,113,600
2012-10-25	59.690	60.010	59.560	60.010	35.612	1,276,700
2012-10-24	59.890	59.890	59.500	59.570	35.351	1,141,900
2012-10-23	59.610	59.850	59.350	59.700	35.428	1,366,100
2012-10-22	60.310	60.430	59.700	59.900	35.547	1,065,800
2012-10-19	60.570	60.720	60.280	60.470	35.885	2,315,200
2012-10-18	60.690	60.830	60.330	60.730	36.039	901,000
2012-10-17	59.900	60.770	59.800	60.610	35.968	1,207,100
2012-10-16	59.900	59.990	59.560	59.810	35.493	1,173,000
2012-10-15	59.930	59.960	59.400	59.820	35.499	988,600
2012-10-12	60.340	60.570	59.730	59.830	35.505	975,600
2012-10-11	60.180	60.510	59.910	60.170	35.707	1,048,400
2012-10-10	59.810	60.160	59.690	60.070	35.647	1,127,100
2012-10-09	60.120	60.290	59.700	59.950	35.576	1,191,600
2012-10-08	60.170	60.480	59.920	60.140	35.689	773,400
2012-10-05	60.720	60.720	60.090	60.220	35.736	1,247,300
2012-10-04	60.140	60.530	60.080	60.430	35.861	1,903,200
2012-10-03	59.700	60.110	59.630	59.760	35.463	1,523,800
2012-10-02	59.240	59.750	59.150	59.650	35.398	1,553,200
2012-10-01	59.960	60.020	59.410	59.480	35.297	1,198,500
2012-09-28	59.450	59.970	59.320	59.890	35.541	1,518,200
2012-09-27	60.150	60.150	59.540	59.580	35.357	1,463,100
2012-09-26	59.500	60.370	59.500	60.090	35.659	2,433,800
2012-09-25	59.570	59.820	59.370	59.460	35.285	1,470,800

← NewerPage 59 of 79 · 4,733 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.