Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	42.350	42.550	42.030	42.460	21.891	2,025,800
2009-11-12	42.540	42.540	42.050	42.170	21.742	2,228,300
2009-11-11	42.600	42.600	42.160	42.470	21.896	2,172,200
2009-11-10	42.090	42.580	42.060	42.460	21.891	1,639,700
2009-11-09	41.630	42.240	41.600	42.210	21.762	1,640,500
2009-11-06	41.490	41.750	41.340	41.530	21.412	1,908,500
2009-11-05	41.230	41.570	41.100	41.550	21.422	1,679,600
2009-11-04	41.020	41.420	40.830	40.950	21.113	1,758,700
2009-11-03	41.090	41.240	40.800	40.880	21.077	2,071,700
2009-11-02	40.820	41.410	40.610	41.180	21.231	2,445,100
2009-10-30	41.260	41.440	40.550	40.680	20.973	2,905,000
2009-10-29	41.200	41.410	40.680	41.320	21.303	2,112,400
2009-10-28	41.340	41.670	41.090	41.180	21.231	2,984,000
2009-10-27	41.360	42.070	41.260	41.340	21.314	2,544,200
2009-10-26	41.910	42.250	41.310	41.330	21.309	2,531,700
2009-10-23	41.920	41.930	41.300	41.810	21.556	2,332,000
2009-10-22	41.580	41.800	41.300	41.780	21.541	1,589,200
2009-10-21	41.750	41.820	41.440	41.520	21.407	2,894,000
2009-10-20	41.820	41.970	41.570	41.670	21.484	1,510,200
2009-10-19	41.320	41.980	41.070	41.880	21.592	2,094,800
2009-10-16	41.050	41.430	40.480	41.330	21.309	1,950,600
2009-10-15	40.920	41.220	40.890	41.200	21.242	1,395,300
2009-10-14	41.050	41.390	40.830	40.950	21.113	1,688,700
2009-10-13	41.430	41.450	40.870	40.960	21.118	1,639,900
2009-10-12	41.220	41.490	41.070	41.490	21.391	1,216,300
2009-10-09	40.830	41.200	40.830	41.090	21.185	1,022,900
2009-10-08	41.100	41.190	40.720	40.910	21.092	1,625,700
2009-10-07	40.960	40.960	40.610	40.940	21.108	997,800
2009-10-06	40.810	41.170	40.700	40.960	21.118	1,314,300
2009-10-05	40.550	40.880	40.180	40.880	21.077	1,580,300
2009-10-02	40.620	40.770	40.150	40.350	20.803	2,055,600
2009-10-01	41.610	41.730	40.760	40.760	21.015	2,838,100
2009-09-30	41.290	41.350	40.670	40.940	21.108	2,005,600
2009-09-29	41.420	41.440	41.100	41.290	21.288	1,229,000
2009-09-28	41.140	41.580	41.140	41.410	21.350	956,500
2009-09-25	40.890	41.220	40.890	41.070	21.175	1,149,700
2009-09-24	40.970	41.300	40.900	40.990	21.133	1,649,800
2009-09-23	41.250	41.770	40.960	40.970	21.123	2,003,900
2009-09-22	41.390	41.400	40.960	41.170	21.226	1,349,900
2009-09-21	41.270	41.520	41.180	41.350	21.319	1,061,500
2009-09-18	41.290	41.500	41.040	41.480	21.386	2,156,900
2009-09-17	41.030	41.460	40.990	41.030	21.154	2,098,400
2009-09-16	40.890	41.200	40.660	41.060	21.169	2,614,200
2009-09-15	40.340	40.900	40.210	40.850	21.061	2,225,600
2009-09-14	39.630	40.310	39.630	40.260	20.757	2,448,400
2009-09-11	39.930	40.050	39.590	39.630	20.432	1,981,600
2009-09-10	39.820	40.070	39.670	39.940	20.592	1,373,800
2009-09-09	39.910	40.090	39.760	39.890	20.566	1,674,900
2009-09-08	40.010	40.010	39.600	39.800	20.520	1,432,100
2009-09-04	39.840	39.890	39.550	39.870	20.556	1,020,900
2009-09-03	39.720	39.780	39.290	39.740	20.489	1,649,400
2009-09-02	40.020	40.110	39.610	39.610	20.422	1,967,300
2009-09-01	40.140	40.450	39.970	40.120	20.685	1,637,500
2009-08-31	40.370	40.500	40.120	40.190	20.721	1,562,400
2009-08-28	40.730	40.730	40.220	40.390	20.824	1,069,900
2009-08-27	40.380	40.700	40.100	40.540	20.901	1,670,900
2009-08-26	40.450	40.590	39.990	40.390	20.824	1,509,200
2009-08-25	40.590	40.730	40.310	40.430	20.845	1,340,200
2009-08-24	40.550	40.600	40.210	40.580	20.922	1,589,700
2009-08-21	39.880	40.620	39.830	40.500	20.881	2,250,300

← NewerPage 72 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.