Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	50.560	50.700	50.340	50.650	27.896	1,281,300
2011-01-24	49.790	50.600	49.790	50.550	27.841	2,484,100
2011-01-21	50.680	50.680	49.810	49.870	27.466	2,588,100
2011-01-20	50.310	50.870	50.240	50.530	27.829	1,810,600
2011-01-19	50.130	50.380	50.070	50.350	27.730	1,831,900
2011-01-18	49.870	50.120	49.760	50.110	27.598	1,260,000
2011-01-14	49.450	49.960	49.400	49.830	27.444	1,520,800
2011-01-13	49.600	49.980	49.540	49.960	27.516	1,645,600
2011-01-12	49.420	49.800	49.370	49.560	27.295	1,152,800
2011-01-11	49.300	49.360	49.100	49.250	27.125	1,337,100
2011-01-10	49.290	49.420	48.800	49.230	27.114	1,691,100
2011-01-07	49.400	49.540	49.040	49.540	27.284	1,385,200
2011-01-06	49.350	49.420	48.970	49.320	27.163	1,291,100
2011-01-05	49.680	49.730	49.260	49.370	27.191	1,424,400
2011-01-04	49.550	49.900	49.230	49.700	27.372	1,552,700
2011-01-03	49.760	49.780	49.510	49.550	27.290	1,189,400
2010-12-31	49.380	49.790	49.380	49.570	27.301	992,500
2010-12-30	49.460	49.680	49.410	49.420	27.218	721,800
2010-12-29	49.790	49.800	49.530	49.530	27.279	753,600
2010-12-28	49.640	49.780	49.480	49.730	27.389	707,000
2010-12-27	49.460	49.810	49.380	49.650	27.345	673,100
2010-12-23	49.550	49.690	49.430	49.600	27.317	618,300
2010-12-22	49.520	49.900	49.500	49.560	27.295	1,112,200
2010-12-21	49.590	49.620	49.360	49.490	27.257	960,800
2010-12-20	49.500	49.550	49.200	49.460	27.240	1,304,900
2010-12-17	49.480	49.530	49.140	49.340	27.174	3,107,500
2010-12-16	49.130	49.560	48.770	49.550	27.290	1,816,400
2010-12-15	49.510	49.550	48.920	49.010	26.992	1,748,800
2010-12-14	49.350	49.650	49.330	49.500	27.262	1,479,900
2010-12-13	49.080	49.450	48.950	49.180	27.086	1,417,500
2010-12-10	48.800	48.990	48.750	48.880	26.921	1,114,000
2010-12-09	48.390	48.750	48.230	48.710	26.827	1,593,600
2010-12-08	48.540	48.740	48.040	48.280	26.590	1,609,400
2010-12-07	49.150	49.160	48.430	48.570	26.750	1,807,400
2010-12-06	49.000	49.070	48.860	48.890	26.926	1,160,600
2010-12-03	48.800	49.060	48.600	49.020	26.998	3,253,000
2010-12-02	48.720	48.890	48.450	48.830	26.893	2,077,000
2010-12-01	48.800	48.890	48.460	48.750	26.849	1,751,200
2010-11-30	47.720	48.720	47.720	48.370	26.640	2,269,200
2010-11-29	48.000	48.200	47.510	48.020	26.447	1,978,500
2010-11-26	48.220	48.490	48.000	48.180	26.535	1,201,600
2010-11-24	48.460	48.500	48.200	48.330	26.618	1,297,900
2010-11-23	48.380	48.460	48.060	48.240	26.568	2,094,400
2010-11-22	48.700	48.730	48.270	48.700	26.822	1,567,200
2010-11-19	48.880	48.970	48.410	48.630	26.783	1,173,300
2010-11-18	48.910	48.970	48.570	48.850	26.904	1,159,000
2010-11-17	48.570	48.750	48.410	48.580	26.756	1,314,900
2010-11-16	49.070	49.110	48.400	48.660	26.800	2,153,600
2010-11-15	49.250	49.590	49.100	49.210	27.103	1,763,400
2010-11-12	49.910	49.930	49.520	49.740	27.067	2,205,300
2010-11-11	49.680	50.080	49.660	50.080	27.252	1,997,800
2010-11-10	50.570	50.570	49.920	50.090	27.257	2,061,800
2010-11-09	50.660	51.020	50.510	50.610	27.540	2,079,200
2010-11-08	50.930	50.980	50.330	50.680	27.578	2,397,900
2010-11-05	50.910	51.030	50.610	51.000	27.752	2,519,600
2010-11-04	50.850	50.990	50.600	50.880	27.687	3,149,400
2010-11-03	50.750	50.870	50.210	50.490	27.475	2,006,300
2010-11-02	49.910	50.860	49.910	50.730	27.605	1,904,900
2010-11-01	49.880	50.140	49.430	49.660	27.023	1,618,100
2010-10-29	49.890	49.900	49.480	49.720	27.056	1,661,500

← NewerPage 67 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.