Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	49.900	49.960	49.630	49.850	27.127	2,450,500
2010-10-27	49.200	49.760	49.140	49.740	27.067	2,402,500
2010-10-26	49.010	49.470	48.810	49.460	26.914	1,905,200
2010-10-25	49.250	49.390	48.900	49.200	26.773	1,768,000
2010-10-22	48.990	49.130	48.710	49.120	26.729	1,508,400
2010-10-21	49.360	49.360	48.640	48.880	26.599	1,513,500
2010-10-20	48.900	49.340	48.900	49.110	26.724	1,471,300
2010-10-19	48.700	49.290	48.670	48.840	26.577	1,980,200
2010-10-18	48.590	49.200	48.560	49.090	26.713	3,924,200
2010-10-15	48.490	48.650	48.400	48.600	26.446	1,884,800
2010-10-14	48.350	48.530	48.270	48.450	26.365	1,913,900
2010-10-13	48.290	48.330	48.140	48.200	26.229	1,518,900
2010-10-12	48.230	48.330	48.010	48.220	26.240	1,321,400
2010-10-11	48.240	48.410	48.130	48.230	26.245	985,900
2010-10-08	48.080	48.320	48.020	48.270	26.267	1,486,400
2010-10-07	48.300	48.380	47.940	48.170	26.212	1,740,300
2010-10-06	48.380	48.440	48.030	48.190	26.223	2,100,300
2010-10-05	48.400	48.480	48.190	48.410	26.343	2,523,500
2010-10-04	48.140	48.460	47.910	48.070	26.158	1,833,100
2010-10-01	48.400	48.440	47.950	48.330	26.299	2,043,600
2010-09-30	48.450	48.610	48.110	48.220	26.240	1,989,500
2010-09-29	48.500	48.560	48.290	48.430	26.354	2,375,700
2010-09-28	48.150	48.600	47.910	48.500	26.392	5,613,800
2010-09-27	48.690	48.930	48.530	48.750	26.528	1,099,900
2010-09-24	48.350	48.890	48.350	48.790	26.550	1,390,000
2010-09-23	48.410	48.610	48.000	48.090	26.169	1,580,200
2010-09-22	48.530	48.940	48.470	48.520	26.403	1,381,200
2010-09-21	48.630	48.700	48.270	48.450	26.365	2,424,100
2010-09-20	47.950	48.740	47.950	48.690	26.495	2,283,800
2010-09-17	47.880	48.330	47.690	47.920	26.076	2,821,100
2010-09-16	47.820	47.860	47.450	47.590	25.897	1,453,900
2010-09-15	48.140	48.240	47.700	47.850	26.038	1,677,600
2010-09-14	47.760	48.280	47.520	48.100	26.174	1,566,400
2010-09-13	47.820	47.830	47.530	47.770	25.995	1,671,900
2010-09-10	47.840	47.920	47.440	47.690	25.951	1,980,400
2010-09-09	48.100	48.200	47.860	47.950	26.093	1,680,500
2010-09-08	48.450	48.470	47.730	47.780	26.000	2,334,000
2010-09-07	48.270	48.720	48.250	48.360	26.316	1,666,100
2010-09-03	48.250	48.450	48.000	48.440	26.359	2,160,300
2010-09-02	48.280	48.280	47.840	48.250	26.256	1,581,600
2010-09-01	47.920	48.300	47.580	48.240	26.250	2,246,100
2010-08-31	47.010	47.690	46.840	47.530	25.864	2,026,600
2010-08-30	47.700	47.860	47.210	47.250	25.712	1,054,500
2010-08-27	47.340	47.900	47.100	47.880	26.055	1,823,800
2010-08-26	47.590	47.630	47.030	47.150	25.657	1,608,700
2010-08-25	47.010	47.610	47.010	47.440	25.815	2,027,600
2010-08-24	46.780	47.630	46.640	47.310	25.744	2,317,700
2010-08-23	46.780	47.300	46.710	46.980	25.565	2,439,500
2010-08-20	46.250	46.780	46.120	46.700	25.412	2,090,400
2010-08-19	46.870	46.870	46.220	46.500	25.304	2,115,200
2010-08-18	47.430	47.430	46.670	46.960	25.554	2,185,600
2010-08-17	47.060	47.640	46.910	47.380	25.782	2,842,900
2010-08-16	46.650	47.040	46.230	46.850	25.494	3,028,600
2010-08-13	47.990	47.990	47.480	47.550	25.551	3,825,200
2010-08-12	47.570	48.110	47.250	47.950	25.766	3,291,800
2010-08-11	47.800	48.240	47.600	47.640	25.600	2,562,000
2010-08-10	47.840	48.530	47.650	48.360	25.986	2,689,600
2010-08-09	47.580	48.220	47.580	47.970	25.777	2,490,400
2010-08-06	47.120	47.590	46.890	47.570	25.562	2,404,300
2010-08-05	46.840	47.240	46.670	47.210	25.369	1,383,700

← NewerPage 68 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.