Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	58.260	58.740	58.100	58.550	34.068	1,750,600
2012-03-30	58.270	58.440	58.020	58.420	33.993	1,586,000
2012-03-29	57.410	58.120	57.320	58.000	33.748	2,005,300
2012-03-28	57.730	57.990	57.400	57.650	33.544	1,676,800
2012-03-27	57.560	57.830	57.370	57.810	33.638	1,427,100
2012-03-26	57.260	57.700	57.240	57.580	33.504	1,213,400
2012-03-23	57.120	57.290	57.010	57.130	33.242	1,299,200
2012-03-22	57.170	57.430	56.990	57.260	33.318	1,486,200
2012-03-21	57.470	57.660	57.210	57.320	33.352	933,200
2012-03-20	57.250	57.690	57.250	57.540	33.480	1,338,400
2012-03-19	57.540	57.900	57.350	57.420	33.411	1,411,700
2012-03-16	58.060	58.060	57.410	57.620	33.527	2,883,600
2012-03-15	58.780	58.850	57.930	58.080	33.795	2,303,600
2012-03-14	59.390	59.500	58.490	58.590	34.091	1,589,800
2012-03-13	59.300	59.470	59.000	59.400	34.563	1,230,200
2012-03-12	58.470	59.270	58.380	59.210	34.452	1,487,000
2012-03-09	58.470	58.470	58.060	58.390	33.975	965,800
2012-03-08	58.210	58.430	58.080	58.320	33.934	983,900
2012-03-07	58.300	58.330	57.900	58.150	33.835	2,738,500
2012-03-06	58.060	58.380	57.810	58.350	33.952	1,614,500
2012-03-05	58.150	58.500	57.890	58.390	33.975	1,160,500
2012-03-02	58.290	58.500	57.980	58.310	33.929	877,400
2012-03-01	58.050	58.500	57.970	58.290	33.917	1,381,800
2012-02-29	58.160	58.480	57.800	58.100	33.806	2,060,400
2012-02-28	58.440	58.640	58.030	58.110	33.812	1,377,900
2012-02-27	58.570	58.950	58.280	58.430	33.998	1,528,700
2012-02-24	58.010	58.860	57.970	58.840	34.237	2,395,500
2012-02-23	57.850	58.090	57.700	57.960	33.725	1,891,500
2012-02-22	57.750	58.140	57.710	57.860	33.667	1,568,600
2012-02-21	57.970	58.150	57.770	57.860	33.667	1,326,900
2012-02-17	58.090	58.180	57.850	57.870	33.672	1,678,700
2012-02-16	57.690	58.300	57.690	57.900	33.690	1,576,100
2012-02-15	57.920	58.010	57.460	57.650	33.544	1,707,500
2012-02-14	57.890	58.130	57.630	57.970	33.731	2,244,500
2012-02-13	58.770	58.810	57.870	57.910	33.696	1,965,800
2012-02-10	59.330	59.440	59.000	59.130	34.054	1,920,300
2012-02-09	59.300	59.510	59.160	59.470	34.249	5,823,300
2012-02-08	59.270	59.450	58.840	59.390	34.203	1,872,400
2012-02-07	58.710	59.310	58.550	59.130	34.054	1,353,600
2012-02-06	58.700	58.960	58.580	58.800	33.864	1,079,100
2012-02-03	59.130	59.340	58.510	58.820	33.875	1,619,400
2012-02-02	59.070	59.160	58.670	58.870	33.904	1,326,400
2012-02-01	59.090	59.390	58.920	59.010	33.985	1,573,400
2012-01-31	58.880	59.150	58.670	58.960	33.956	1,638,500
2012-01-30	58.710	58.740	58.280	58.640	33.771	6,204,500
2012-01-27	59.900	59.900	58.790	58.890	33.915	1,516,000
2012-01-26	59.340	59.800	59.340	59.770	34.422	2,422,500
2012-01-25	58.170	59.470	57.590	59.370	34.192	3,038,000
2012-01-24	58.520	58.580	58.150	58.380	33.622	1,294,200
2012-01-23	58.750	58.980	58.550	58.620	33.760	1,672,600
2012-01-20	58.710	58.990	58.320	58.760	33.841	1,812,000
2012-01-19	59.240	59.340	58.580	58.740	33.829	2,217,500
2012-01-18	59.340	59.490	59.050	59.280	34.140	1,407,300
2012-01-17	59.550	59.910	59.220	59.340	34.175	1,749,800
2012-01-13	58.690	59.220	58.340	59.180	34.082	1,760,800
2012-01-12	59.370	59.370	58.900	58.980	33.967	1,687,700
2012-01-11	59.100	59.500	58.960	59.180	34.082	1,872,900
2012-01-10	58.870	59.790	58.810	59.340	34.175	2,063,600
2012-01-09	59.320	59.410	59.080	59.270	34.134	1,310,700
2012-01-06	59.800	59.950	58.950	59.100	34.036	2,693,600

← NewerPage 62 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.