Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	47.030	47.050	46.610	46.940	25.223	1,820,000
2010-08-03	47.040	47.230	46.730	46.930	25.218	1,989,600
2010-08-02	46.400	47.150	46.400	47.140	25.331	2,096,800
2010-07-30	46.300	46.390	45.900	46.120	24.783	2,041,300
2010-07-29	47.160	47.250	46.280	46.570	25.025	1,993,700
2010-07-28	47.010	47.100	46.790	47.030	25.272	1,511,700
2010-07-27	46.780	47.190	46.580	47.160	25.342	2,254,000
2010-07-26	46.380	46.690	46.210	46.680	25.084	1,314,400
2010-07-23	45.790	46.300	45.600	46.300	24.880	1,609,800
2010-07-22	45.480	46.200	45.440	46.020	24.729	1,765,200
2010-07-21	45.790	45.790	45.010	45.270	24.326	1,872,200
2010-07-20	45.270	45.850	44.980	45.830	24.627	1,705,600
2010-07-19	45.240	45.850	45.110	45.670	24.541	1,505,500
2010-07-16	45.560	45.700	44.970	45.060	24.213	1,853,000
2010-07-15	45.460	45.850	45.260	45.740	24.579	1,511,300
2010-07-14	45.420	45.570	45.150	45.570	24.487	1,117,900
2010-07-13	45.700	45.710	45.210	45.520	24.460	1,580,100
2010-07-12	45.190	45.510	44.950	45.400	24.396	1,081,000
2010-07-09	45.180	45.350	44.900	45.270	24.326	1,226,000
2010-07-08	44.850	45.320	44.720	45.320	24.353	2,240,100
2010-07-07	43.640	44.770	43.500	44.750	24.047	1,738,100
2010-07-06	43.390	43.800	43.200	43.620	23.439	3,046,600
2010-07-02	43.060	43.420	42.900	43.190	23.208	1,901,100
2010-07-01	43.100	43.110	42.500	42.900	23.053	2,239,800
2010-06-30	43.330	43.760	43.000	43.100	23.160	2,205,600
2010-06-29	43.880	43.900	43.260	43.480	23.364	1,678,200
2010-06-28	44.070	44.280	43.570	44.140	23.719	967,000
2010-06-25	43.830	43.980	43.420	43.840	23.558	1,481,700
2010-06-24	43.520	44.290	43.470	43.760	23.515	1,472,200
2010-06-23	43.980	44.020	43.450	43.650	23.456	1,689,300
2010-06-22	44.690	44.810	43.710	43.810	23.542	1,757,300
2010-06-21	45.000	45.080	44.470	44.690	24.014	1,287,500
2010-06-18	44.820	44.930	44.570	44.890	24.122	1,374,200
2010-06-17	44.400	44.830	44.190	44.770	24.057	1,388,000
2010-06-16	43.840	44.520	43.840	44.420	23.869	1,349,200
2010-06-15	43.630	44.100	43.510	44.090	23.692	1,292,900
2010-06-14	43.350	43.630	43.250	43.350	23.294	1,407,400
2010-06-11	42.820	43.140	42.520	43.130	23.176	1,081,800
2010-06-10	42.580	43.090	42.580	43.090	23.155	1,223,500
2010-06-09	42.690	42.740	42.030	42.150	22.650	1,341,800
2010-06-08	42.000	42.510	41.710	42.460	22.816	1,519,000
2010-06-07	41.830	42.370	41.700	41.870	22.499	1,644,600
2010-06-04	42.480	42.480	41.520	41.660	22.386	2,130,800
2010-06-03	42.770	43.150	42.630	42.820	23.010	1,741,900
2010-06-02	42.000	42.550	41.720	42.550	22.864	2,419,000
2010-06-01	42.350	42.550	41.720	41.750	22.435	2,123,200
2010-05-28	42.760	42.980	42.440	42.590	22.886	1,923,700
2010-05-27	42.520	42.860	42.340	42.740	22.967	1,771,400
2010-05-26	42.740	42.860	42.080	42.270	22.714	2,313,800
2010-05-25	42.090	42.530	41.780	42.520	22.848	2,966,300
2010-05-24	42.940	43.330	42.700	42.790	22.993	2,600,600
2010-05-21	42.580	43.420	42.310	43.290	23.262	3,870,700
2010-05-20	43.330	43.810	42.960	42.960	23.085	3,670,500
2010-05-19	44.070	44.200	43.520	43.820	23.547	1,677,400
2010-05-18	44.740	44.920	44.070	44.350	23.832	2,218,900
2010-05-17	44.610	44.650	43.920	44.520	23.923	2,080,700
2010-05-14	44.500	44.970	44.000	44.440	23.880	3,219,200
2010-05-13	44.870	45.060	44.500	44.540	23.934	1,566,400
2010-05-12	44.850	45.100	44.680	44.850	24.100	2,076,600
2010-05-11	44.540	45.340	44.540	44.850	24.100	1,723,500

← NewerPage 69 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.