Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	36.010	36.340	35.170	35.240	17.624	2,548,100
2009-02-27	36.420	36.840	35.880	36.210	18.109	2,716,900
2009-02-26	37.220	37.660	36.500	36.530	18.269	2,864,500
2009-02-25	37.380	37.380	36.690	36.840	18.424	3,240,400
2009-02-24	37.110	37.620	36.760	37.460	18.734	2,341,700
2009-02-23	37.950	38.150	36.950	37.020	18.514	1,972,300
2009-02-20	37.620	38.180	37.190	37.540	18.774	2,332,000
2009-02-19	38.140	38.500	37.780	37.980	18.994	1,763,700
2009-02-18	38.280	38.500	37.510	37.740	18.874	2,193,800
2009-02-17	39.320	39.320	38.090	38.120	19.064	2,652,600
2009-02-13	39.850	39.990	39.250	39.370	19.689	2,146,400
2009-02-12	40.170	40.270	39.440	40.190	19.804	2,492,300
2009-02-11	40.480	40.490	39.780	40.260	19.839	1,584,300
2009-02-10	40.960	41.190	40.020	40.200	19.809	2,074,400
2009-02-09	41.270	41.340	40.570	41.190	20.297	2,162,100
2009-02-06	41.090	41.610	41.000	41.280	20.341	2,267,500
2009-02-05	40.980	41.380	40.800	41.220	20.312	2,004,500
2009-02-04	41.060	41.630	40.780	41.060	20.233	2,095,900
2009-02-03	40.730	41.240	40.370	41.030	20.218	1,788,700
2009-02-02	40.410	40.730	40.000	40.610	20.011	2,111,500
2009-01-30	41.070	41.550	40.510	40.750	20.080	2,163,900
2009-01-29	40.890	41.640	40.780	41.120	20.263	1,625,900
2009-01-28	41.540	41.790	40.790	41.180	20.292	1,971,000
2009-01-27	41.190	41.520	40.900	41.390	20.396	1,897,500
2009-01-26	40.280	41.290	40.080	41.050	20.228	2,710,400
2009-01-23	39.600	40.250	39.220	40.050	19.735	2,985,900
2009-01-22	39.800	40.310	39.500	40.050	19.735	3,807,200
2009-01-21	39.850	40.080	39.050	40.040	19.730	2,512,800
2009-01-20	39.960	40.820	39.490	39.500	19.464	3,068,400
2009-01-16	39.960	40.270	39.600	40.070	19.745	2,479,100
2009-01-15	39.290	39.770	38.940	39.760	19.592	1,804,500
2009-01-14	39.330	39.600	38.940	39.400	19.415	2,981,900
2009-01-13	40.020	40.090	39.300	39.580	19.504	2,748,000
2009-01-12	39.740	40.950	39.720	40.290	19.854	3,355,400
2009-01-09	39.700	40.260	39.420	39.660	19.543	2,696,700
2009-01-08	39.040	39.710	39.040	39.460	19.445	2,633,300
2009-01-07	38.590	39.140	38.590	39.050	19.243	2,053,100
2009-01-06	39.490	39.740	38.870	39.130	19.282	1,451,300
2009-01-05	39.200	39.670	39.010	39.470	19.450	2,185,400
2009-01-02	39.000	39.430	38.740	39.260	19.346	1,519,800
2008-12-31	38.550	39.040	38.340	38.930	19.183	2,011,000
2008-12-30	38.480	38.550	38.090	38.520	18.981	1,347,400
2008-12-29	38.410	38.410	37.970	38.300	18.873	1,169,800
2008-12-26	38.500	38.700	38.150	38.310	18.878	744,900
2008-12-24	38.720	38.720	38.220	38.360	18.903	388,800
2008-12-23	38.830	39.020	38.070	38.240	18.843	1,417,900
2008-12-22	38.890	39.290	38.510	39.000	19.218	2,061,900
2008-12-19	39.360	39.740	38.610	38.640	19.041	2,501,300
2008-12-18	38.800	39.620	38.560	38.990	19.213	1,951,900
2008-12-17	39.400	39.400	38.560	38.620	19.031	1,572,000
2008-12-16	38.940	39.380	38.670	39.350	19.390	2,456,600
2008-12-15	38.900	38.900	38.000	38.640	19.041	2,133,400
2008-12-12	37.900	38.910	37.900	38.880	19.159	2,199,900
2008-12-11	39.180	39.750	38.750	39.030	19.233	1,516,800
2008-12-10	38.830	39.480	38.790	39.410	19.420	1,981,900
2008-12-09	38.960	39.290	38.300	38.550	18.996	1,955,900
2008-12-08	39.520	39.650	38.700	39.120	19.277	2,283,200
2008-12-05	37.920	39.170	37.300	38.970	19.203	2,606,300
2008-12-04	39.190	39.450	37.780	38.320	18.883	2,284,400
2008-12-03	38.380	39.600	38.380	39.580	19.504	2,555,500

← NewerPage 75 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.