Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	44.760	45.160	44.360	44.800	24.073	2,319,700
2010-05-07	44.880	44.990	43.820	44.340	23.507	4,685,400
2010-05-06	44.990	45.100	42.200	44.210	23.438	3,747,300
2010-05-05	44.870	45.450	44.770	45.050	23.883	1,702,600
2010-05-04	45.510	45.520	44.890	45.040	23.878	1,583,500
2010-05-03	45.450	45.830	45.200	45.730	24.243	1,287,100
2010-04-30	45.270	45.790	45.070	45.200	23.963	2,072,600
2010-04-29	45.310	45.440	44.970	45.210	23.968	1,421,500
2010-04-28	44.860	45.320	44.600	45.170	23.947	1,671,500
2010-04-27	45.210	45.450	44.580	44.600	23.644	1,827,000
2010-04-26	45.390	45.520	45.240	45.290	24.010	1,051,000
2010-04-23	45.110	45.420	44.900	45.410	24.074	1,156,800
2010-04-22	45.020	45.260	44.730	45.200	23.963	1,190,700
2010-04-21	44.990	45.290	44.860	45.160	23.941	1,926,300
2010-04-20	44.830	45.000	44.680	44.910	23.809	1,593,500
2010-04-19	44.360	44.700	44.360	44.630	23.660	1,156,200
2010-04-16	44.750	44.980	44.460	44.540	23.613	1,864,400
2010-04-15	44.840	44.940	44.530	44.790	23.745	1,166,100
2010-04-14	44.610	44.880	44.410	44.820	23.761	1,627,300
2010-04-13	45.020	45.050	44.590	44.760	23.729	1,223,100
2010-04-12	45.010	45.110	44.750	45.030	23.872	1,119,600
2010-04-09	44.610	44.870	44.200	44.850	23.777	1,163,800
2010-04-08	44.840	44.890	44.430	44.510	23.597	1,453,000
2010-04-07	45.320	45.320	44.750	44.910	23.809	1,205,200
2010-04-06	45.010	45.370	44.900	45.360	24.047	1,045,400
2010-04-05	45.040	45.120	44.850	45.040	23.878	909,900
2010-04-01	44.740	45.140	44.670	44.900	23.803	1,043,800
2010-03-31	44.590	44.850	44.370	44.540	23.613	1,246,100
2010-03-30	44.560	44.910	44.530	44.680	23.687	1,729,700
2010-03-29	44.340	44.600	44.260	44.580	23.634	1,477,700
2010-03-26	44.020	44.360	43.860	44.180	23.422	1,513,200
2010-03-25	44.010	44.120	43.760	43.840	23.242	1,651,600
2010-03-24	44.150	44.150	43.680	43.840	23.242	1,553,800
2010-03-23	44.420	44.450	43.930	44.170	23.416	1,927,800
2010-03-22	44.150	44.350	44.020	44.260	23.464	1,212,500
2010-03-19	44.300	44.510	44.030	44.300	23.485	2,092,900
2010-03-18	44.580	44.610	44.220	44.330	23.501	1,454,800
2010-03-17	44.630	44.630	44.350	44.510	23.597	1,481,300
2010-03-16	44.280	44.610	43.980	44.480	23.581	1,731,500
2010-03-15	43.890	44.150	43.740	44.150	23.406	1,270,000
2010-03-12	43.950	44.000	43.670	43.700	23.167	1,464,000
2010-03-11	43.740	43.920	43.460	43.890	23.268	1,056,100
2010-03-10	43.780	43.900	43.580	43.740	23.188	1,220,900
2010-03-09	43.770	43.900	43.590	43.660	23.146	1,390,200
2010-03-08	43.650	43.800	43.500	43.790	23.215	1,043,100
2010-03-05	43.250	43.720	43.210	43.620	23.125	1,682,900
2010-03-04	43.670	43.780	43.250	43.540	23.082	1,737,800
2010-03-03	43.820	44.200	43.550	43.680	23.157	1,795,800
2010-03-02	43.400	43.950	43.360	43.790	23.215	1,898,500
2010-03-01	42.810	43.440	42.810	43.190	22.897	1,548,000
2010-02-26	42.950	42.990	42.600	42.750	22.664	1,353,400
2010-02-25	42.500	42.910	42.160	42.870	22.727	1,817,600
2010-02-24	42.940	42.940	42.520	42.880	22.733	1,752,400
2010-02-23	42.910	43.000	42.650	42.750	22.664	1,240,200
2010-02-22	43.140	43.330	42.790	42.920	22.754	1,598,700
2010-02-19	42.610	43.340	42.490	43.130	22.865	1,993,700
2010-02-18	42.780	42.870	42.440	42.710	22.642	1,941,500
2010-02-17	43.110	43.110	42.700	42.860	22.722	1,027,500
2010-02-16	42.400	42.950	42.390	42.950	22.770	1,309,500
2010-02-12	42.260	42.480	42.090	42.220	22.383	2,688,500

← NewerPage 70 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.