Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-15	53.340	53.340	52.850	53.250	30.016	1,639,100
2011-07-14	53.740	53.800	53.120	53.200	29.988	1,673,900
2011-07-13	53.850	54.020	53.600	53.710	30.275	1,810,700
2011-07-12	53.130	53.970	53.090	53.660	30.247	1,659,500
2011-07-11	53.140	53.350	52.860	53.280	30.033	1,713,900
2011-07-08	53.690	53.870	53.290	53.560	30.191	1,655,000
2011-07-07	54.110	54.130	53.760	54.040	30.461	1,194,500
2011-07-06	53.690	53.930	53.500	53.860	30.360	1,022,600
2011-07-05	53.900	53.980	53.600	53.690	30.264	1,242,100
2011-07-01	53.270	54.120	53.270	54.060	30.472	1,877,800
2011-06-30	53.110	53.310	52.820	53.240	30.010	1,223,000
2011-06-29	52.930	53.200	52.750	53.100	29.931	1,335,900
2011-06-28	52.760	52.980	52.580	52.930	29.835	855,900
2011-06-27	52.530	52.800	52.530	52.690	29.700	853,000
2011-06-24	52.360	52.790	52.300	52.400	29.537	1,437,100
2011-06-23	52.320	52.390	51.840	52.240	29.446	1,940,200
2011-06-22	52.840	52.980	52.510	52.710	29.711	1,801,200
2011-06-21	53.120	53.250	52.720	52.950	29.847	1,514,800
2011-06-20	52.630	53.070	52.350	53.010	29.881	1,118,800
2011-06-17	52.810	53.220	52.720	52.780	29.751	2,181,700
2011-06-16	52.170	52.690	52.150	52.610	29.655	2,399,600
2011-06-15	52.060	52.410	51.810	52.050	29.339	2,214,900
2011-06-14	52.460	52.460	51.900	52.210	29.430	1,600,400
2011-06-13	51.960	52.320	51.670	52.090	29.362	1,520,900
2011-06-10	52.240	52.330	51.770	51.830	29.215	2,057,000
2011-06-09	52.570	52.650	52.250	52.310	29.486	1,570,700
2011-06-08	52.370	52.610	52.130	52.560	29.627	2,152,200
2011-06-07	52.190	52.630	52.140	52.300	29.480	2,064,400
2011-06-06	52.180	52.410	51.910	52.150	29.396	1,367,800
2011-06-03	52.230	52.600	52.030	52.320	29.492	1,344,500
2011-06-02	52.780	52.780	52.240	52.680	29.694	1,319,600
2011-06-01	53.000	53.040	52.690	52.770	29.745	1,977,500
2011-05-31	53.010	53.100	52.710	53.060	29.909	1,652,900
2011-05-27	52.780	52.990	52.620	52.730	29.723	1,113,200
2011-05-26	52.530	52.940	52.300	52.730	29.723	1,464,800
2011-05-25	52.590	52.940	52.230	52.610	29.655	1,862,500
2011-05-24	53.060	53.130	52.550	52.750	29.734	2,565,200
2011-05-23	52.810	53.700	52.810	53.150	29.959	2,065,800
2011-05-20	53.890	54.210	53.750	53.910	30.388	1,575,800
2011-05-19	53.660	54.000	53.580	53.980	30.427	1,397,400
2011-05-18	53.730	53.730	53.220	53.630	30.230	1,227,400
2011-05-17	53.300	53.710	53.260	53.670	30.253	1,751,800
2011-05-16	53.510	53.920	53.280	53.350	30.072	1,939,400
2011-05-13	54.270	54.360	53.800	54.120	30.168	1,798,200
2011-05-12	53.700	54.310	53.440	54.240	30.235	2,111,000
2011-05-11	53.610	53.730	53.210	53.690	29.928	2,468,000
2011-05-10	53.250	53.830	53.130	53.550	29.850	2,062,000
2011-05-09	53.120	53.180	52.770	53.090	29.594	1,534,900
2011-05-06	53.030	53.340	52.860	53.100	29.599	1,914,700
2011-05-05	52.850	52.930	52.400	52.750	29.404	2,045,600
2011-05-04	52.660	53.120	52.500	52.990	29.538	2,071,300
2011-05-03	52.190	52.960	52.160	52.800	29.432	1,858,600
2011-05-02	52.130	52.480	52.120	52.300	29.153	1,022,800
2011-04-29	51.860	52.140	51.800	52.120	29.053	1,183,000
2011-04-28	51.580	52.000	51.510	51.960	28.964	1,222,400
2011-04-27	51.150	51.700	51.120	51.560	28.741	1,375,400
2011-04-26	50.860	51.120	50.760	51.080	28.473	1,200,000
2011-04-25	50.670	50.830	50.550	50.690	28.256	796,400
2011-04-21	50.710	50.810	50.460	50.680	28.250	786,400
2011-04-20	50.560	50.760	50.300	50.710	28.267	1,214,400

← NewerPage 65 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.