Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	40.890	42.730	40.730	42.700	20.750	3,948,100
2008-09-05	41.110	41.200	40.150	40.560	19.710	3,161,300
2008-09-04	41.250	41.440	40.820	41.160	20.001	2,484,400
2008-09-03	41.250	41.780	41.090	41.280	20.060	2,227,900
2008-09-02	41.250	41.700	40.800	41.270	20.055	1,604,100
2008-08-29	41.410	41.560	40.830	40.900	19.875	1,513,000
2008-08-28	41.290	41.590	41.080	41.550	20.191	1,550,400
2008-08-27	41.070	41.370	41.060	41.290	20.065	1,100,300
2008-08-26	40.730	41.250	40.710	41.130	19.987	1,997,300
2008-08-25	41.150	41.190	40.550	40.740	19.797	1,302,700
2008-08-22	40.880	41.260	40.880	41.260	20.050	1,060,600
2008-08-21	40.570	40.980	40.350	40.830	19.841	1,407,000
2008-08-20	40.960	41.090	40.630	40.850	19.851	1,200,800
2008-08-19	41.200	41.240	40.700	41.010	19.929	1,482,300
2008-08-18	40.840	41.340	40.810	41.250	20.045	2,117,500
2008-08-15	39.970	40.830	39.930	40.760	19.807	2,661,300
2008-08-14	40.400	40.400	39.750	39.960	19.418	2,039,800
2008-08-13	40.210	40.610	39.690	40.440	19.652	2,905,900
2008-08-12	41.090	41.090	39.900	40.210	19.540	4,159,000
2008-08-11	40.760	41.300	40.210	41.260	20.050	3,949,600
2008-08-08	39.900	41.580	39.900	41.500	19.882	3,356,900
2008-08-07	40.190	40.990	39.720	39.720	19.030	3,315,700
2008-08-06	40.670	41.200	40.010	40.010	19.168	3,933,700
2008-08-05	39.570	40.700	39.250	40.640	19.470	4,293,200
2008-08-04	38.930	39.870	38.840	39.310	18.833	2,800,400
2008-08-01	39.840	39.840	38.800	38.800	18.589	1,756,700
2008-07-31	39.160	39.780	39.100	39.700	19.020	2,335,200
2008-07-30	38.660	39.400	38.580	39.350	18.852	1,933,400
2008-07-29	38.500	38.610	38.290	38.560	18.474	1,868,200
2008-07-28	38.300	38.740	38.210	38.340	18.368	1,804,500
2008-07-25	38.840	38.870	38.220	38.280	18.340	1,815,300
2008-07-24	39.090	39.090	38.500	38.760	18.570	1,817,300
2008-07-23	39.270	39.270	38.400	39.000	18.685	2,252,500
2008-07-22	38.640	39.310	38.640	39.170	18.766	2,624,700
2008-07-21	38.640	39.080	38.370	38.740	18.560	2,099,600
2008-07-18	38.020	38.780	37.940	38.480	18.435	2,545,400
2008-07-17	37.880	38.000	37.380	37.990	18.201	2,779,500
2008-07-16	38.150	38.280	37.500	37.710	18.067	2,165,100
2008-07-15	38.180	38.350	37.900	38.130	18.268	2,008,400
2008-07-14	38.930	38.980	38.180	38.240	18.320	1,684,800
2008-07-11	39.000	39.280	38.530	38.770	18.574	2,073,800
2008-07-10	39.100	39.380	38.970	39.170	18.766	2,203,200
2008-07-09	38.930	39.360	38.670	39.010	18.689	2,611,100
2008-07-08	38.040	38.810	37.900	38.810	18.594	2,988,700
2008-07-07	38.300	38.670	37.750	38.000	18.206	3,166,300
2008-07-03	38.630	38.800	38.120	38.170	18.287	1,598,900
2008-07-02	38.850	39.020	38.380	38.380	18.388	1,903,000
2008-07-01	39.000	39.100	38.530	38.760	18.570	3,884,700
2008-06-30	38.450	39.300	38.360	39.090	18.728	3,290,400
2008-06-27	39.170	39.460	38.410	38.420	18.407	2,673,700
2008-06-26	40.030	40.040	39.140	39.170	18.766	2,759,400
2008-06-25	39.980	40.220	39.770	40.100	19.212	1,911,000
2008-06-24	39.800	39.980	39.540	39.810	19.073	1,960,000
2008-06-23	39.780	40.140	39.750	39.820	19.077	1,509,000
2008-06-20	40.090	40.380	39.660	39.690	19.015	2,293,700
2008-06-19	40.010	40.440	39.970	40.320	19.317	2,257,100
2008-06-18	40.070	40.410	39.950	40.040	19.183	1,991,900
2008-06-17	40.290	40.490	40.030	40.190	19.255	1,274,700
2008-06-16	40.150	40.320	39.880	40.300	19.307	1,609,900
2008-06-13	39.960	40.370	39.760	40.360	19.336	1,752,400

← NewerPage 77 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.