Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	61.360	61.980	61.340	61.840	36.350	1,479,000
2012-06-26	61.330	61.510	61.160	61.250	36.003	1,107,300
2012-06-25	61.250	61.460	60.930	61.240	35.998	1,522,100
2012-06-22	61.500	61.770	61.140	61.500	36.150	4,610,800
2012-06-21	61.800	62.120	61.230	61.280	36.021	1,865,400
2012-06-20	62.530	62.710	61.320	61.500	36.150	2,848,800
2012-06-19	63.630	63.640	62.700	62.790	36.909	2,003,800
2012-06-18	63.190	63.600	63.020	63.480	37.314	1,462,800
2012-06-15	62.810	63.280	62.710	63.100	37.091	2,181,200
2012-06-14	62.300	62.630	62.190	62.580	36.785	1,238,800
2012-06-13	62.240	62.480	61.870	62.350	36.650	1,167,100
2012-06-12	61.840	62.230	61.620	62.180	36.550	1,652,500
2012-06-11	62.480	62.480	61.740	61.780	36.315	1,686,800
2012-06-08	61.720	62.240	61.620	62.240	36.585	1,308,500
2012-06-07	61.580	61.840	61.430	61.670	36.250	2,939,900
2012-06-06	60.800	61.270	60.590	61.270	36.015	1,240,700
2012-06-05	60.560	60.980	60.470	60.550	35.592	1,359,700
2012-06-04	60.340	60.740	60.170	60.700	35.680	1,290,900
2012-06-01	59.970	60.780	59.970	60.290	35.439	1,918,600
2012-05-31	60.150	60.630	60.050	60.360	35.480	1,721,800
2012-05-30	59.760	60.650	59.740	60.100	35.327	1,608,600
2012-05-29	59.850	59.960	59.660	59.960	35.245	957,900
2012-05-25	59.680	59.990	59.510	59.610	35.039	980,100
2012-05-24	59.380	59.820	59.240	59.590	35.028	1,059,500
2012-05-23	59.000	59.520	58.980	59.230	34.816	1,939,200
2012-05-22	58.870	59.170	58.790	59.030	34.698	1,356,600
2012-05-21	58.760	59.330	58.350	58.810	34.569	1,164,800
2012-05-18	58.780	59.010	58.520	58.670	34.487	1,467,400
2012-05-17	58.800	58.960	58.390	58.560	34.422	1,018,800
2012-05-16	58.720	58.960	58.430	58.830	34.581	1,110,600
2012-05-15	58.950	59.090	58.550	58.750	34.534	1,061,500
2012-05-14	58.820	59.230	58.660	59.020	34.693	1,028,600
2012-05-11	59.900	60.250	59.680	59.810	34.801	1,187,600
2012-05-10	59.750	60.190	59.610	60.020	34.924	1,288,900
2012-05-09	59.320	59.770	59.250	59.470	34.603	1,355,500
2012-05-08	59.000	59.750	58.990	59.700	34.737	1,235,400
2012-05-07	59.150	59.320	58.890	59.140	34.411	1,108,900
2012-05-04	59.000	59.700	59.000	59.380	34.551	1,241,300
2012-05-03	59.410	59.730	59.160	59.160	34.423	1,195,500
2012-05-02	59.590	59.640	59.240	59.310	34.510	1,268,700
2012-05-01	59.360	59.790	59.180	59.660	34.714	964,900
2012-04-30	59.230	59.500	58.970	59.450	34.592	4,578,400
2012-04-27	59.340	59.400	59.000	59.310	34.510	1,160,600
2012-04-26	59.010	59.340	58.760	59.290	34.499	1,107,100
2012-04-25	58.960	59.070	58.650	59.020	34.342	1,335,300
2012-04-24	58.350	58.790	58.300	58.730	34.173	968,300
2012-04-23	58.410	58.430	58.170	58.330	33.940	1,253,100
2012-04-20	57.960	58.650	57.820	58.610	34.103	1,872,100
2012-04-19	58.070	58.070	57.650	57.900	33.690	1,672,800
2012-04-18	58.090	58.280	57.810	58.010	33.754	1,611,200
2012-04-17	58.450	58.560	57.750	58.220	33.876	1,579,000
2012-04-16	57.910	58.460	57.790	58.220	33.876	1,326,000
2012-04-13	57.860	58.410	57.710	57.750	33.603	1,651,400
2012-04-12	57.590	57.990	57.310	57.870	33.672	1,968,600
2012-04-11	57.440	57.570	57.140	57.390	33.393	1,536,300
2012-04-10	57.510	57.640	57.010	57.140	33.248	1,855,100
2012-04-09	57.640	57.950	57.640	57.760	33.608	1,448,100
2012-04-05	58.450	58.470	57.830	58.180	33.853	1,310,700
2012-04-04	58.470	58.770	58.340	58.650	34.126	1,605,700
2012-04-03	58.610	58.760	58.350	58.750	34.185	1,910,100

← NewerPage 61 of 79 · 4,732 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.