Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-05	59.340	60.190	59.020	59.740	34.405	3,182,700
2012-01-04	60.580	60.860	59.820	59.900	34.497	2,735,900
2012-01-03	62.100	62.260	60.480	60.650	34.929	2,927,000
2011-12-30	62.670	62.740	62.010	62.030	35.724	1,189,400
2011-12-29	62.190	62.670	62.190	62.590	36.046	935,900
2011-12-28	62.500	62.550	62.140	62.190	35.816	879,400
2011-12-27	61.980	62.540	61.840	62.500	35.994	852,100
2011-12-23	61.800	62.190	61.690	61.980	35.695	1,110,600
2011-12-22	61.650	61.760	61.280	61.620	35.488	1,427,200
2011-12-21	60.800	61.880	60.770	61.740	35.557	2,444,500
2011-12-20	59.920	60.870	59.500	60.800	35.015	2,140,400
2011-12-19	59.810	60.080	59.370	59.600	34.324	1,607,300
2011-12-16	59.890	60.150	59.450	59.780	34.428	2,850,600
2011-12-15	59.280	59.930	59.190	59.770	34.422	2,349,500
2011-12-14	59.250	59.360	58.750	58.800	33.864	1,361,600
2011-12-13	58.890	59.630	58.800	59.140	34.059	1,567,900
2011-12-12	59.180	59.240	58.450	58.820	33.875	1,448,900
2011-12-09	58.670	59.300	58.660	59.240	34.117	1,679,900
2011-12-08	58.740	58.960	58.260	58.370	33.616	1,798,700
2011-12-07	58.970	59.080	58.590	58.710	33.812	1,769,500
2011-12-06	59.040	59.250	58.840	59.010	33.985	1,477,800
2011-12-05	59.150	59.460	58.660	58.900	33.921	1,443,600
2011-12-02	59.720	59.800	58.550	58.610	33.754	1,973,500
2011-12-01	59.310	59.790	59.120	59.510	34.272	1,432,900
2011-11-30	58.750	59.470	58.710	59.420	34.221	2,228,700
2011-11-29	57.450	58.110	57.400	57.970	33.386	1,410,900
2011-11-28	57.880	58.180	57.000	57.230	32.959	1,876,800
2011-11-25	56.520	57.380	56.500	57.160	32.919	1,060,500
2011-11-23	56.610	56.840	56.070	56.450	32.510	1,851,200
2011-11-22	57.540	57.650	56.590	56.900	32.769	1,396,200
2011-11-21	57.800	57.870	57.000	57.490	33.109	1,383,200
2011-11-18	58.020	58.340	57.950	58.140	33.483	1,304,500
2011-11-17	57.940	58.330	57.340	57.800	33.288	1,697,200
2011-11-16	58.290	58.640	57.870	57.970	33.386	2,041,000
2011-11-15	58.250	58.890	58.150	58.750	33.835	1,469,100
2011-11-14	58.810	59.120	58.180	58.370	33.616	1,393,600
2011-11-11	59.320	59.730	59.280	59.640	33.997	1,733,600
2011-11-10	58.640	58.990	58.270	58.880	33.564	1,660,000
2011-11-09	58.810	59.330	58.090	58.220	33.188	2,727,200
2011-11-08	59.160	59.370	58.700	59.350	33.832	1,681,600
2011-11-07	58.780	59.090	58.370	59.070	33.672	1,293,200
2011-11-04	57.340	58.750	57.310	58.560	33.382	1,350,900
2011-11-03	58.380	58.900	58.130	58.750	33.490	1,840,800
2011-11-02	57.800	58.520	57.790	58.020	33.074	1,721,400
2011-11-01	57.150	57.670	56.700	57.050	32.521	2,997,200
2011-10-31	57.980	58.500	57.850	57.870	32.988	2,085,000
2011-10-28	58.920	59.020	57.710	58.040	33.085	3,686,200
2011-10-27	59.610	59.890	59.150	59.530	33.935	2,370,300
2011-10-26	58.900	59.020	58.570	58.820	33.530	2,115,700
2011-10-25	59.290	59.410	58.130	58.180	33.165	2,466,600
2011-10-24	59.500	59.840	59.100	59.250	33.775	1,922,700
2011-10-21	58.990	59.770	58.840	59.760	34.066	2,310,400
2011-10-20	58.120	58.580	57.900	58.490	33.342	2,329,500
2011-10-19	57.990	58.850	57.770	57.920	33.017	2,120,100
2011-10-18	57.810	58.350	57.420	58.020	33.074	1,933,800
2011-10-17	57.550	58.130	57.470	57.970	33.045	2,067,500
2011-10-14	56.920	57.600	56.800	57.550	32.806	1,827,500
2011-10-13	56.500	56.850	56.130	56.660	32.299	1,187,600
2011-10-12	56.820	56.880	56.370	56.600	32.264	1,606,100
2011-10-11	57.130	57.170	56.410	56.760	32.356	1,452,100

← NewerPage 63 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.