Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	39.990	40.020	39.650	39.780	19.058	2,324,600
2008-06-11	40.160	40.280	39.710	39.720	19.030	2,161,500
2008-06-10	40.310	40.480	40.050	40.250	19.283	1,503,800
2008-06-09	40.330	40.630	40.110	40.520	19.413	1,634,100
2008-06-06	40.760	40.900	40.040	40.040	19.183	2,547,400
2008-06-05	40.720	41.080	40.530	41.010	19.648	1,538,600
2008-06-04	40.520	40.870	40.160	40.810	19.552	1,914,000
2008-06-03	40.910	41.120	40.370	40.490	19.398	1,739,800
2008-06-02	41.230	41.370	40.590	40.730	19.513	2,151,700
2008-05-30	41.440	41.510	41.220	41.300	19.787	1,486,900
2008-05-29	41.350	41.520	41.190	41.340	19.806	1,808,300
2008-05-28	41.310	41.540	41.110	41.340	19.806	1,462,400
2008-05-27	41.190	41.400	41.060	41.180	19.729	1,665,900
2008-05-23	41.520	41.610	41.080	41.090	19.686	1,581,900
2008-05-22	41.540	41.880	41.210	41.640	19.949	1,905,100
2008-05-21	41.800	42.040	41.350	41.400	19.834	2,540,900
2008-05-20	41.820	42.080	41.690	41.810	20.031	1,677,200
2008-05-19	41.700	41.990	41.520	41.940	20.093	1,142,200
2008-05-16	41.730	41.800	41.480	41.650	19.954	1,427,000
2008-05-15	41.720	41.730	41.320	41.630	19.945	1,747,300
2008-05-14	41.650	41.720	41.300	41.640	19.949	1,404,700
2008-05-13	41.600	41.720	41.110	41.390	19.830	1,371,400
2008-05-12	41.570	41.670	41.130	41.500	19.882	1,755,100
2008-05-09	41.730	42.060	41.050	41.950	19.818	4,073,900
2008-05-08	41.860	42.060	41.520	41.880	19.785	1,453,400
2008-05-07	42.300	42.380	41.660	41.720	19.709	1,893,800
2008-05-06	42.050	42.260	41.680	42.260	19.964	1,951,600
2008-05-05	42.480	42.500	41.810	42.070	19.874	1,933,300
2008-05-02	42.300	42.730	41.970	42.490	20.073	1,977,600
2008-05-01	41.720	42.290	41.500	42.220	19.945	3,011,600
2008-04-30	41.730	42.010	41.500	41.600	19.652	1,717,900
2008-04-29	41.650	41.840	41.520	41.580	19.643	1,289,300
2008-04-28	41.480	41.700	41.370	41.590	19.648	1,533,000
2008-04-25	41.260	41.560	41.160	41.450	19.581	1,649,700
2008-04-24	41.320	41.540	41.000	41.150	19.440	1,434,000
2008-04-23	41.130	41.480	41.010	41.180	19.454	1,691,600
2008-04-22	41.430	41.580	40.980	41.170	19.449	1,516,000
2008-04-21	41.420	41.650	41.160	41.530	19.619	2,046,500
2008-04-18	41.820	42.000	41.330	41.520	19.615	2,388,400
2008-04-17	41.570	42.000	41.470	41.740	19.718	1,817,700
2008-04-16	41.250	41.850	41.010	41.770	19.733	1,884,300
2008-04-15	41.030	41.160	40.760	41.050	19.392	1,685,000
2008-04-14	41.400	41.400	40.700	40.760	19.255	2,050,000
2008-04-11	41.230	41.400	41.000	41.270	19.496	1,557,100
2008-04-10	41.820	41.820	41.060	41.120	19.426	2,157,700
2008-04-09	41.500	41.890	41.480	41.740	19.718	1,497,100
2008-04-08	41.410	41.640	41.270	41.500	19.605	1,894,200
2008-04-07	41.810	41.870	41.410	41.540	19.624	2,126,500
2008-04-04	41.520	41.910	41.230	41.590	19.648	2,541,400
2008-04-03	41.250	41.370	41.030	41.230	19.478	1,914,200
2008-04-02	40.940	41.440	40.660	41.180	19.454	2,674,400
2008-04-01	39.980	40.790	39.800	40.690	19.222	2,813,400
2008-03-31	39.440	39.870	39.300	39.700	18.755	2,321,200
2008-03-28	40.000	40.190	39.300	39.450	18.637	2,485,400
2008-03-27	39.940	40.360	39.800	39.870	18.835	2,759,300
2008-03-26	40.350	40.350	39.780	39.930	18.863	4,930,600
2008-03-25	40.620	40.630	40.130	40.250	19.015	3,453,600
2008-03-24	41.060	41.060	40.330	40.520	19.142	2,533,600
2008-03-20	40.270	40.990	40.150	40.810	19.279	3,942,000
2008-03-19	41.670	42.150	40.470	40.480	19.123	4,608,500

← NewerPage 78 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.