Consolidated Edison Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	41.190	41.620	40.880	41.550	19.629	2,525,800
2008-03-17	40.150	41.110	40.100	40.790	19.270	3,391,600
2008-03-14	41.370	41.380	40.250	40.670	19.213	3,548,300
2008-03-13	41.100	41.340	40.620	40.990	19.364	2,426,700
2008-03-12	41.760	42.110	41.060	41.110	19.421	2,894,800
2008-03-11	41.180	41.700	41.070	41.630	19.666	2,647,300
2008-03-10	41.200	41.240	40.610	40.830	19.289	2,225,100
2008-03-07	41.020	41.020	40.530	40.850	19.298	3,665,400
2008-03-06	41.350	41.500	40.900	40.900	19.322	5,127,700
2008-03-05	41.200	41.300	40.650	41.030	19.383	2,087,400
2008-03-04	41.040	41.420	40.750	41.150	19.440	2,213,100
2008-03-03	40.900	41.240	40.650	40.980	19.359	2,020,700
2008-02-29	41.220	41.260	40.570	40.890	19.317	3,659,500
2008-02-28	41.780	41.800	41.120	41.400	19.558	2,370,300
2008-02-27	42.260	42.430	41.800	41.900	19.794	1,228,500
2008-02-26	42.250	42.460	41.760	42.430	20.044	1,552,400
2008-02-25	42.250	42.390	42.010	42.220	19.945	2,108,700
2008-02-22	42.010	42.160	41.440	42.140	19.907	2,797,800
2008-02-21	42.530	42.670	41.600	41.700	19.700	1,807,400
2008-02-20	42.420	42.610	42.170	42.470	20.063	2,016,800
2008-02-19	42.960	42.960	42.360	42.560	20.106	1,740,500
2008-02-15	42.500	42.600	41.960	42.400	20.030	1,927,800
2008-02-14	42.980	43.370	42.350	42.510	20.082	2,271,900
2008-02-13	43.190	43.480	42.700	42.880	20.257	2,703,200
2008-02-12	42.750	43.000	42.510	42.910	20.271	1,969,500
2008-02-11	43.000	43.050	42.510	42.570	20.111	2,085,100
2008-02-08	43.530	43.840	43.280	43.370	20.212	2,550,200
2008-02-07	44.190	44.190	43.360	43.670	20.352	2,170,900
2008-02-06	44.310	44.400	43.750	43.930	20.473	1,865,900
2008-02-05	44.660	44.680	43.850	43.930	20.473	3,858,300
2008-02-04	44.450	45.100	44.370	44.770	20.865	2,396,700
2008-02-01	43.680	44.480	43.500	44.380	20.683	3,255,700
2008-01-31	43.420	43.920	42.460	43.570	20.305	2,819,000
2008-01-30	43.660	43.900	43.110	43.180	20.124	3,334,100
2008-01-29	43.680	44.050	43.300	43.490	20.268	2,342,200
2008-01-28	43.410	43.880	43.120	43.490	20.268	1,923,800
2008-01-25	45.270	45.270	43.170	43.270	20.166	3,061,800
2008-01-24	45.230	45.260	43.550	43.650	20.343	2,982,100
2008-01-23	43.510	44.990	42.920	44.920	20.934	5,649,100
2008-01-22	43.120	44.190	42.740	43.480	20.263	4,731,300
2008-01-18	45.320	45.830	43.870	44.600	20.785	4,131,400
2008-01-17	46.480	46.520	44.820	44.930	20.939	2,927,400
2008-01-16	46.770	47.380	46.380	46.440	21.643	2,075,000
2008-01-15	47.080	47.800	46.890	46.890	21.853	2,188,800
2008-01-14	47.200	47.520	46.890	47.520	22.146	1,943,300
2008-01-11	46.530	47.080	46.090	46.920	21.867	2,862,200
2008-01-10	47.510	47.550	46.340	46.620	21.727	4,145,700
2008-01-09	48.450	48.450	47.310	47.840	22.295	3,398,800
2008-01-08	48.740	49.300	48.300	48.330	22.524	2,102,300
2008-01-07	48.120	48.710	48.110	48.600	22.650	2,064,500
2008-01-04	48.070	48.490	47.880	47.920	22.333	1,644,500
2008-01-03	48.380	48.650	48.010	48.060	22.398	1,677,100
2008-01-02	48.670	48.880	48.030	48.120	22.426	2,507,700

← NewerPage 79 of 79 · 4,733 trading days

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.