Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	42.980	43.280	42.710	43.170	22.571	2,019,500
2010-02-10	43.400	43.400	42.660	42.980	22.472	2,491,000
2010-02-09	43.040	43.800	42.870	43.440	22.712	2,116,200
2010-02-08	43.230	43.300	42.760	42.810	22.383	1,381,200
2010-02-05	43.040	43.250	42.510	43.180	22.576	3,735,600
2010-02-04	43.630	43.730	43.000	43.020	22.492	3,207,400
2010-02-03	44.020	44.030	43.600	43.760	22.879	1,205,700
2010-02-02	43.950	44.160	43.400	44.140	23.078	1,628,100
2010-02-01	43.840	43.930	43.360	43.930	22.968	1,277,700
2010-01-29	43.880	44.000	43.500	43.740	22.869	2,049,700
2010-01-28	44.050	44.050	43.450	43.720	22.858	1,885,100
2010-01-27	43.670	44.070	43.350	44.050	23.031	2,840,900
2010-01-26	43.580	44.240	43.350	44.080	23.047	2,522,700
2010-01-25	43.760	44.000	43.070	43.620	22.806	3,040,100
2010-01-22	44.820	45.270	43.390	43.510	22.749	6,468,200
2010-01-21	46.310	46.450	45.320	45.610	23.847	2,114,000
2010-01-20	46.240	46.260	45.560	46.210	24.160	1,869,100
2010-01-19	45.780	46.410	45.660	46.410	24.265	1,567,200
2010-01-15	45.920	46.020	45.270	45.720	23.904	2,444,700
2010-01-14	46.160	46.300	45.970	46.230	24.171	1,129,400
2010-01-13	45.730	46.190	45.700	46.080	24.092	1,247,200
2010-01-12	45.760	46.000	45.530	45.730	23.909	1,451,600
2010-01-11	45.470	45.960	45.360	45.820	23.956	1,751,900
2010-01-08	44.990	45.300	44.710	45.250	23.658	1,306,400
2010-01-07	45.340	45.350	44.910	45.110	23.585	1,993,400
2010-01-06	44.750	45.490	44.750	45.270	23.669	2,035,400
2010-01-05	45.490	45.630	44.510	44.790	23.418	2,856,000
2010-01-04	45.730	45.950	45.230	45.380	23.726	2,142,300
2009-12-31	46.310	46.350	45.410	45.430	23.752	1,269,700
2009-12-30	46.050	46.350	45.900	46.130	24.118	959,700
2009-12-29	45.950	46.170	45.830	46.080	24.092	789,300
2009-12-28	45.960	45.960	45.670	45.890	23.993	893,300
2009-12-24	45.560	45.860	45.540	45.860	23.977	500,000
2009-12-23	45.540	45.770	45.370	45.450	23.763	1,574,100
2009-12-22	45.860	46.070	45.530	45.580	23.831	1,617,300
2009-12-21	45.410	45.940	45.410	45.720	23.904	1,670,500
2009-12-18	45.400	45.650	45.280	45.370	23.721	3,426,900
2009-12-17	44.940	45.500	44.690	45.410	23.742	3,025,300
2009-12-16	45.240	45.360	44.910	44.950	23.502	2,116,400
2009-12-15	45.220	45.220	44.890	45.030	23.543	1,778,300
2009-12-14	45.470	45.470	45.060	45.260	23.664	1,623,900
2009-12-11	44.640	45.250	44.640	45.180	23.622	1,784,600
2009-12-10	44.390	44.780	44.310	44.650	23.345	1,560,700
2009-12-09	44.160	44.200	43.800	44.180	23.099	1,377,400
2009-12-08	44.330	44.350	43.900	44.010	23.010	2,568,400
2009-12-07	44.190	44.670	44.190	44.390	23.209	2,352,200
2009-12-04	44.500	44.800	43.700	44.050	23.031	3,082,600
2009-12-03	43.980	44.690	43.870	44.370	23.198	4,220,800
2009-12-02	43.230	43.960	43.230	43.930	22.968	2,212,800
2009-12-01	42.760	43.490	42.720	43.310	22.644	5,469,100
2009-11-30	42.540	42.970	42.430	42.910	22.435	2,187,800
2009-11-27	42.300	42.810	42.140	42.440	22.189	885,000
2009-11-25	42.610	42.990	42.400	42.910	22.435	1,568,900
2009-11-24	42.390	42.810	42.250	42.550	22.247	2,450,000
2009-11-23	42.250	42.490	42.230	42.460	22.200	1,683,200
2009-11-20	41.700	42.050	41.670	41.900	21.907	2,048,600
2009-11-19	42.050	42.080	41.690	41.800	21.855	1,844,800
2009-11-18	42.000	42.240	41.860	42.130	22.027	1,656,000
2009-11-17	41.900	42.090	41.810	42.090	22.006	1,514,000
2009-11-16	42.180	42.220	41.680	41.850	21.881	2,303,100

← NewerPage 71 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.