Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	38.820	39.390	38.330	39.330	19.381	2,923,300
2008-12-01	40.000	40.040	38.260	38.330	18.888	2,451,200
2008-11-28	39.290	40.390	39.290	40.390	19.903	916,400
2008-11-26	39.140	39.850	39.020	39.680	19.553	1,991,200
2008-11-25	40.260	41.000	39.150	39.780	19.602	3,005,000
2008-11-24	40.200	41.000	39.760	40.180	19.799	4,365,700
2008-11-21	38.270	40.150	37.460	40.000	19.711	4,385,500
2008-11-20	38.550	39.500	37.130	37.530	18.494	3,891,900
2008-11-19	39.300	40.080	38.500	38.520	18.981	2,310,700
2008-11-18	38.660	39.490	38.110	39.350	19.390	2,307,700
2008-11-17	38.780	39.800	38.270	38.810	19.124	2,468,500
2008-11-14	39.220	40.880	38.590	39.190	19.312	2,533,600
2008-11-13	38.340	39.960	37.650	39.960	19.691	4,914,500
2008-11-12	38.220	38.620	37.660	38.200	18.824	2,927,500
2008-11-11	39.120	39.250	38.020	38.770	19.105	3,504,700
2008-11-10	41.280	41.480	39.000	39.320	19.376	3,985,300
2008-11-07	42.000	42.170	41.390	42.130	20.760	2,997,100
2008-11-06	42.050	43.470	41.210	42.230	20.521	3,409,300
2008-11-05	44.530	44.700	43.280	43.550	21.163	2,181,600
2008-11-04	44.300	44.860	43.840	44.530	21.639	2,284,800
2008-11-03	43.420	43.870	42.680	43.610	21.192	2,251,700
2008-10-31	43.480	44.080	42.680	43.320	21.051	2,166,800
2008-10-30	43.020	43.910	42.700	43.730	21.250	2,120,000
2008-10-29	42.550	43.970	42.060	42.140	20.478	2,839,900
2008-10-28	40.500	43.000	39.720	42.920	20.857	3,034,000
2008-10-27	40.220	41.250	39.280	39.780	19.331	2,081,400
2008-10-24	39.040	41.000	38.760	40.210	19.540	2,939,400
2008-10-23	39.800	41.920	38.760	40.910	19.880	4,561,000
2008-10-22	40.750	40.750	38.610	39.710	19.297	2,483,500
2008-10-21	41.760	42.180	40.520	40.830	19.841	2,335,400
2008-10-20	40.080	42.200	39.300	42.040	20.429	2,533,100
2008-10-17	38.950	40.620	38.260	39.150	19.025	2,446,600
2008-10-16	38.900	39.630	37.280	39.590	19.238	3,247,600
2008-10-15	39.910	40.160	38.500	38.810	18.859	2,767,100
2008-10-14	42.160	42.500	38.670	40.530	19.695	4,259,300
2008-10-13	39.170	41.520	38.290	41.060	19.953	3,844,400
2008-10-10	37.950	38.510	34.110	37.610	18.276	6,005,300
2008-10-09	41.210	41.680	38.420	38.840	18.874	4,045,800
2008-10-08	40.990	43.070	40.270	41.440	20.137	4,026,600
2008-10-07	42.870	43.470	41.440	41.630	20.230	3,096,800
2008-10-06	42.530	43.190	40.860	42.560	20.682	3,578,600
2008-10-03	44.160	44.450	43.010	43.160	20.973	2,107,100
2008-10-02	43.650	44.190	43.290	43.670	21.221	2,093,600
2008-10-01	42.750	43.930	42.540	43.840	21.304	2,006,800
2008-09-30	43.130	43.540	42.510	42.960	20.876	3,606,100
2008-09-29	43.300	44.090	42.620	42.800	20.798	3,233,800
2008-09-26	43.400	43.950	43.080	43.660	21.216	1,319,500
2008-09-25	43.310	44.150	43.040	43.800	21.284	1,675,800
2008-09-24	42.900	43.270	42.320	43.200	20.993	1,656,900
2008-09-23	42.970	43.580	42.800	42.850	20.823	1,539,400
2008-09-22	43.980	43.980	43.020	43.090	20.939	2,410,500
2008-09-19	45.990	46.390	43.500	44.310	21.532	5,073,700
2008-09-18	43.880	46.210	43.760	45.850	22.280	6,159,700
2008-09-17	44.500	44.970	43.870	43.870	21.318	3,633,400
2008-09-16	43.890	45.180	43.800	44.970	21.853	4,973,800
2008-09-15	42.970	44.460	42.620	44.130	21.445	5,454,400
2008-09-12	43.000	43.600	42.980	43.580	21.177	1,907,900
2008-09-11	42.890	43.370	42.300	43.260	21.022	2,276,300
2008-09-10	42.700	43.230	42.380	42.900	20.847	2,024,100
2008-09-09	42.710	42.980	42.500	42.510	20.657	4,316,900

← NewerPage 76 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.