Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-10	56.480	57.220	56.420	57.220	32.618	1,740,400
2011-10-07	56.380	56.770	55.930	56.110	31.985	1,933,100
2011-10-06	55.140	56.160	55.080	56.160	32.014	2,068,600
2011-10-05	56.440	56.570	54.720	55.150	31.438	4,804,700
2011-10-04	55.860	56.460	55.020	56.440	32.173	3,792,000
2011-10-03	56.750	57.610	56.470	56.480	32.196	3,024,300
2011-09-30	57.060	57.740	57.000	57.020	32.504	1,984,900
2011-09-29	56.750	57.340	56.580	57.310	32.669	2,581,300
2011-09-28	56.610	56.930	56.000	56.110	31.985	2,579,500
2011-09-27	57.360	57.430	56.410	56.600	32.264	2,619,300
2011-09-26	57.240	57.320	56.420	56.790	32.373	2,440,900
2011-09-23	56.830	57.010	56.420	56.740	32.344	2,544,800
2011-09-22	56.190	57.150	56.030	56.900	32.435	3,618,100
2011-09-21	57.590	58.160	57.190	57.260	32.641	2,766,400
2011-09-20	57.490	58.790	57.440	58.100	33.119	2,079,500
2011-09-19	56.850	57.410	56.650	57.250	32.635	1,614,600
2011-09-16	57.430	57.800	57.130	57.420	32.732	2,766,800
2011-09-15	57.110	57.210	56.790	57.080	32.538	3,040,000
2011-09-14	56.500	57.030	55.980	56.550	32.236	2,433,200
2011-09-13	55.880	56.370	55.470	56.280	32.082	2,035,800
2011-09-12	54.940	55.780	54.820	55.780	31.797	2,421,200
2011-09-09	55.850	55.850	54.870	55.120	31.421	2,677,900
2011-09-08	56.080	56.600	55.870	56.050	31.951	4,007,100
2011-09-07	56.130	56.170	55.710	56.070	31.962	2,362,800
2011-09-06	55.040	55.850	54.630	55.780	31.797	3,937,300
2011-09-02	55.430	56.250	55.360	56.070	31.962	3,234,500
2011-09-01	56.440	56.440	55.830	55.950	31.894	2,458,800
2011-08-31	56.510	56.540	55.960	56.210	32.042	3,181,400
2011-08-30	56.270	56.570	55.980	56.320	32.105	2,531,500
2011-08-29	56.100	56.510	55.900	56.330	32.110	2,303,900
2011-08-26	55.760	55.920	54.720	55.590	31.689	3,530,900
2011-08-25	56.890	56.890	55.970	56.180	32.025	3,440,400
2011-08-24	55.380	56.960	55.260	56.900	32.435	3,606,500
2011-08-23	54.680	55.410	54.190	55.380	31.569	4,109,400
2011-08-22	55.000	55.110	54.350	54.560	31.102	3,494,700
2011-08-19	54.040	54.780	53.880	54.360	30.988	3,613,000
2011-08-18	53.540	54.450	53.330	54.370	30.993	3,964,300
2011-08-17	54.600	55.210	54.410	54.500	31.067	2,575,900
2011-08-16	54.390	54.630	53.910	54.490	31.062	2,867,300
2011-08-15	53.560	54.830	53.550	54.790	31.233	3,593,500
2011-08-12	54.410	54.870	53.480	53.730	30.286	3,860,500
2011-08-11	52.590	54.580	52.380	54.040	30.461	4,969,700
2011-08-10	52.070	53.520	51.580	52.070	29.351	5,667,900
2011-08-09	51.190	51.920	49.180	51.900	29.255	6,076,900
2011-08-08	51.930	53.270	50.250	50.410	28.415	6,029,400
2011-08-05	52.790	53.880	52.260	53.270	30.027	6,137,100
2011-08-04	52.310	52.850	51.690	51.740	29.165	4,291,200
2011-08-03	52.450	52.910	52.170	52.640	29.672	3,122,700
2011-08-02	52.620	52.780	52.280	52.280	29.469	1,722,800
2011-08-01	53.150	53.210	52.560	52.750	29.734	2,269,300
2011-07-29	52.680	52.940	52.390	52.600	29.649	1,686,600
2011-07-28	53.100	53.340	52.890	52.970	29.858	1,393,200
2011-07-27	53.420	53.550	53.010	53.180	29.976	1,824,600
2011-07-26	53.310	53.380	52.980	53.250	30.016	1,310,800
2011-07-25	53.270	53.510	53.250	53.310	30.050	1,424,300
2011-07-22	53.890	53.950	53.540	53.580	30.202	1,334,300
2011-07-21	53.500	54.080	53.500	53.960	30.416	1,371,200
2011-07-20	53.170	53.550	52.950	53.330	30.061	795,700
2011-07-19	52.600	53.180	52.330	53.130	29.948	1,110,900
2011-07-18	53.080	53.100	52.450	52.530	29.610	1,360,800

← NewerPage 64 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.