Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	50.560	50.760	50.300	50.710	28.267	1,214,400
2011-04-19	50.270	50.340	49.900	50.150	27.955	1,131,700
2011-04-18	50.320	50.580	50.090	50.230	28.000	1,523,300
2011-04-15	50.230	50.890	50.150	50.710	28.267	1,475,300
2011-04-14	49.910	50.180	49.800	50.090	27.922	1,142,600
2011-04-13	50.160	50.400	50.020	50.100	27.927	1,130,100
2011-04-12	50.150	50.370	49.870	49.970	27.855	1,411,800
2011-04-11	50.820	50.870	50.060	50.220	27.994	2,059,300
2011-04-08	51.040	51.070	50.650	50.900	28.373	842,200
2011-04-07	50.990	51.140	50.510	50.940	28.395	1,114,800
2011-04-06	51.040	51.350	50.900	51.220	28.551	1,264,200
2011-04-05	51.030	51.150	50.890	50.940	28.395	720,000
2011-04-04	51.030	51.060	50.760	51.020	28.440	937,100
2011-04-01	50.980	51.120	50.850	51.050	28.457	1,011,900
2011-03-31	50.670	50.890	50.560	50.720	28.273	1,146,100
2011-03-30	50.720	50.900	50.610	50.720	28.273	1,559,100
2011-03-29	50.080	50.680	49.970	50.620	28.217	1,352,600
2011-03-28	50.030	50.350	50.000	50.120	27.938	1,393,300
2011-03-25	50.060	50.160	49.910	50.010	27.877	1,120,300
2011-03-24	49.860	50.040	49.560	49.920	27.827	958,100
2011-03-23	49.840	49.860	49.360	49.710	27.710	1,300,700
2011-03-22	50.180	50.240	49.790	49.790	27.754	1,337,900
2011-03-21	49.900	50.200	49.810	50.150	27.955	1,233,700
2011-03-18	49.740	49.960	49.430	49.510	27.598	2,504,900
2011-03-17	49.520	49.570	48.850	49.290	27.476	2,158,900
2011-03-16	49.730	49.800	48.860	49.100	27.370	2,616,900
2011-03-15	49.410	50.060	49.190	49.730	27.721	2,683,000
2011-03-14	50.020	50.020	49.580	49.880	27.804	2,151,500
2011-03-11	50.150	50.390	49.990	50.270	28.022	795,700
2011-03-10	50.490	50.610	50.080	50.190	27.977	1,270,000
2011-03-09	50.230	50.780	50.230	50.720	28.273	1,356,000
2011-03-08	49.820	50.490	49.800	50.340	28.061	1,335,700
2011-03-07	49.790	50.250	49.710	49.840	27.782	1,524,700
2011-03-04	49.900	49.990	49.330	49.710	27.710	1,122,900
2011-03-03	49.790	50.120	49.710	49.910	27.821	1,304,300
2011-03-02	49.690	49.780	49.350	49.580	27.637	1,351,300
2011-03-01	49.960	50.220	49.570	49.570	27.632	1,717,500
2011-02-28	49.620	50.220	49.450	49.980	27.860	2,154,500
2011-02-25	49.000	49.480	48.920	49.410	27.543	1,480,200
2011-02-24	49.130	49.180	48.670	48.850	27.230	1,671,100
2011-02-23	48.890	49.380	48.660	49.210	27.431	2,730,500
2011-02-22	48.630	48.990	48.550	48.890	27.253	1,587,800
2011-02-18	48.920	49.150	48.710	49.020	27.325	1,593,300
2011-02-17	49.070	49.270	48.800	48.900	27.258	2,108,500
2011-02-16	49.550	49.560	48.940	49.220	27.437	1,731,100
2011-02-15	49.310	49.650	49.250	49.530	27.609	1,105,700
2011-02-14	49.590	49.590	49.160	49.340	27.503	1,159,200
2011-02-11	50.020	50.300	49.980	50.100	27.593	1,965,900
2011-02-10	49.780	50.100	49.720	50.090	27.587	1,489,900
2011-02-09	49.530	49.980	49.470	49.940	27.505	1,633,500
2011-02-08	49.960	49.960	49.550	49.640	27.339	1,862,900
2011-02-07	49.650	49.890	49.590	49.890	27.477	4,880,900
2011-02-04	49.910	49.920	49.400	49.590	27.312	4,813,800
2011-02-03	49.740	49.900	49.600	49.870	27.466	4,360,800
2011-02-02	50.000	50.150	49.720	49.820	27.438	1,450,100
2011-02-01	50.140	50.240	49.720	50.110	27.598	1,733,400
2011-01-31	50.150	50.470	49.880	49.910	27.488	1,422,900
2011-01-28	50.730	50.790	50.000	50.070	27.576	1,377,100
2011-01-27	50.600	50.780	50.360	50.620	27.879	1,169,500
2011-01-26	50.460	50.680	50.210	50.500	27.813	1,321,800

← NewerPage 66 of 79 · 4,733 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.