Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.620	35.650	34.730	34.760	17.661	2,114,900
2009-05-26	34.710	35.750	34.510	35.660	18.118	2,644,600
2009-05-22	34.510	34.910	34.400	34.600	17.580	1,771,000
2009-05-21	34.780	34.780	34.360	34.500	17.529	3,033,600
2009-05-20	35.400	35.550	34.850	34.870	17.717	2,598,300
2009-05-19	35.190	35.690	35.030	35.230	17.900	2,647,900
2009-05-18	35.190	35.370	34.600	34.850	17.707	2,881,300
2009-05-15	35.110	35.250	34.490	34.860	17.712	3,973,000
2009-05-14	35.210	35.510	34.710	35.020	17.793	3,755,800
2009-05-13	35.890	36.000	35.160	35.260	17.915	6,034,000
2009-05-12	36.520	36.780	36.290	36.460	18.525	3,194,900
2009-05-11	37.130	37.380	36.370	36.420	18.505	3,212,900
2009-05-08	37.660	38.170	37.300	37.580	18.794	3,066,500
2009-05-07	37.320	37.450	36.900	37.310	18.659	4,585,000
2009-05-06	37.150	37.590	36.960	37.040	18.524	3,251,600
2009-05-05	37.400	37.600	37.170	37.430	18.719	2,256,300
2009-05-04	37.760	37.770	37.000	37.360	18.684	2,946,500
2009-05-01	37.210	37.370	36.890	37.370	18.689	2,274,000
2009-04-30	37.740	37.770	36.950	37.130	18.569	3,110,600
2009-04-29	37.910	37.910	37.380	37.560	18.784	2,603,700
2009-04-28	37.520	37.930	37.400	37.680	18.844	2,482,500
2009-04-27	37.130	37.870	37.130	37.610	18.809	2,382,200
2009-04-24	37.630	37.740	37.200	37.450	18.729	2,728,500
2009-04-23	37.760	37.880	37.120	37.480	18.744	3,090,800
2009-04-22	38.500	38.650	37.260	37.580	18.794	4,541,400
2009-04-21	38.450	38.990	38.050	38.270	19.139	2,838,500
2009-04-20	38.490	39.000	38.420	38.430	19.219	1,552,700
2009-04-17	38.800	38.870	38.400	38.760	19.384	1,843,500
2009-04-16	38.840	38.860	38.340	38.560	19.284	1,593,800
2009-04-15	38.210	38.690	38.200	38.690	19.349	1,103,000
2009-04-14	38.800	38.800	38.010	38.340	19.174	1,539,600
2009-04-13	38.870	39.060	38.300	38.900	19.454	2,141,000
2009-04-09	39.180	39.480	38.440	38.890	19.449	2,001,300
2009-04-08	38.890	39.080	38.400	38.940	19.474	1,738,600
2009-04-07	38.610	39.080	38.110	38.700	19.354	2,412,700
2009-04-06	38.990	39.370	38.750	39.100	19.554	2,068,000
2009-04-03	39.320	39.810	38.830	39.250	19.629	2,773,000
2009-04-02	39.910	40.000	38.830	39.210	19.609	2,995,300
2009-04-01	39.440	39.750	38.890	39.390	19.699	2,514,200
2009-03-31	38.800	39.990	38.640	39.610	19.809	4,511,400
2009-03-30	37.780	38.780	37.780	38.750	19.379	3,414,900
2009-03-27	38.400	38.590	37.690	38.380	19.194	3,044,800
2009-03-26	38.620	38.900	37.810	38.780	19.394	2,700,200
2009-03-25	38.030	38.760	37.660	38.250	19.129	1,720,600
2009-03-24	38.490	38.890	38.060	38.070	19.039	2,026,900
2009-03-23	38.190	38.990	38.000	38.960	19.484	2,171,400
2009-03-20	38.050	38.780	37.670	37.790	18.899	2,932,500
2009-03-19	38.200	38.300	37.500	38.020	19.014	2,248,300
2009-03-18	36.760	38.410	36.650	38.200	19.104	3,863,900
2009-03-17	36.030	36.560	35.690	36.540	18.274	1,895,700
2009-03-16	35.400	36.470	35.400	35.930	17.969	2,442,000
2009-03-13	35.020	35.290	34.550	35.060	17.534	1,895,100
2009-03-12	34.100	34.820	33.940	34.700	17.354	1,888,300
2009-03-11	34.200	34.650	34.000	34.210	17.109	2,538,500
2009-03-10	33.800	33.950	33.280	33.890	16.949	3,031,400
2009-03-09	33.670	33.750	32.560	32.700	16.354	2,466,000
2009-03-06	33.870	34.610	33.300	33.940	16.974	3,526,400
2009-03-05	33.920	34.220	33.330	33.620	16.814	2,659,200
2009-03-04	34.320	34.790	33.710	34.420	17.214	2,306,800
2009-03-03	35.710	35.710	33.880	33.900	16.954	2,749,200

← NewerPage 74 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.