NYSE:ED | Historical Stock Price | CONSOLIDATED EDISON INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.51$7.16$33.85$160.06$756.81$3,578.491970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.88$2.62618,400——
1974-12-30$1.72$2.40747,600——
1974-12-27$1.69$2.35364,400——
1974-12-26$1.69$2.35277,600——
1974-12-24$1.69$2.35208,800——
1974-12-23$1.72$2.40308,400——
1974-12-20$1.69$2.35270,400——
1974-12-19$1.72$2.40220,800——
1974-12-18$1.75$2.44258,800——
1974-12-17$1.69$2.35243,600——
1974-12-16$1.72$2.40434,000——
1974-12-13$1.75$2.44293,600——
1974-12-12$1.66$2.31385,200——
1974-12-11$1.56$2.18198,000——
1974-12-10$1.59$2.22216,800——
1974-12-09$1.56$2.18248,000——
1974-12-06$1.63$2.27154,800——
1974-12-05$1.66$2.31179,200——
1974-12-04$1.66$2.31141,200——
1974-12-03$1.63$2.27199,200——
1974-12-02$1.72$2.40155,600——
1974-11-29$1.75$2.4485,200——
1974-11-27$1.72$2.40130,400——
1974-11-26$1.72$2.40121,200——
1974-11-25$1.75$2.44159,600——
1974-11-22$1.75$2.44141,600——
1974-11-21$1.75$2.44159,600——
1974-11-20$1.75$2.44142,000——
1974-11-19$1.78$2.49140,800——
1974-11-18$1.78$2.49124,800——
1974-11-15$1.84$2.57117,600——
1974-11-14$1.88$2.62135,200——
1974-11-13$1.91$2.66237,600——
1974-11-12$1.84$2.57293,600——
1974-11-11$1.75$2.44131,600——
1974-11-08$1.75$2.4490,400——
1974-11-07$1.72$2.40137,200——
1974-11-06$1.72$2.40106,800——
1974-11-05$1.78$2.4985,200——
1974-11-04$1.75$2.44119,200——
1974-11-01$1.75$2.44124,400——
1974-10-31$1.78$2.49130,800——
1974-10-30$1.81$2.53124,800——
1974-10-29$1.91$2.5992,800——
1974-10-28$1.94$2.6366,400——
1974-10-25$1.88$2.5584,800——
1974-10-24$1.88$2.5573,200——
1974-10-23$1.94$2.63130,000——
1974-10-22$1.88$2.55285,600——
1974-10-21$2.00$2.72170,800——
1974-10-18$1.94$2.63123,200——
1974-10-17$1.84$2.5179,600——
1974-10-16$1.91$2.5992,400——
1974-10-15$1.97$2.68141,600——
1974-10-14$2.03$2.76100,400——
1974-10-11$2.00$2.72189,200——
1974-10-10$1.88$2.55213,600——
1974-10-09$1.75$2.38138,800——
1974-10-08$1.72$2.34136,000——
1974-10-07$1.72$2.34127,200——
1974-10-04$1.66$2.25145,600——
1974-10-03$1.72$2.3498,000——
1974-10-02$1.66$2.2564,800——
1974-10-01$1.66$2.25124,000——
1974-09-30$1.66$2.25110,400——
1974-09-27$1.69$2.29118,800——
1974-09-26$1.66$2.2562,800——
1974-09-25$1.72$2.34123,600——
1974-09-24$1.72$2.3494,000——
1974-09-23$1.72$2.34113,200——
1974-09-20$1.75$2.38144,000——
1974-09-19$1.72$2.34133,200——
1974-09-18$1.66$2.25106,000——
1974-09-17$1.66$2.25151,600——
1974-09-16$1.66$2.25239,200——
1974-09-13$1.53$2.08243,600——
1974-09-12$1.56$2.12161,200——
1974-09-11$1.66$2.25200,800——
1974-09-10$1.63$2.2178,000——
1974-09-09$1.66$2.2597,200——
1974-09-06$1.69$2.29131,200——
1974-09-05$1.63$2.21188,000——
1974-09-04$1.72$2.34120,400——
1974-09-03$1.75$2.38134,800——
1974-08-30$1.78$2.42136,000——
1974-08-29$1.78$2.4287,200——
1974-08-28$1.75$2.3878,800——
1974-08-27$1.78$2.42102,400——
1974-08-26$1.81$2.46133,200——
1974-08-23$1.81$2.4678,000——
1974-08-22$1.84$2.5194,400——
1974-08-21$1.81$2.4680,400——
1974-08-20$1.91$2.5974,400——
1974-08-19$1.88$2.5596,400——
1974-08-16$1.94$2.6375,200——
1974-08-15$1.97$2.6868,400——
1974-08-14$2.00$2.72107,200——
1974-08-13$2.00$2.7289,600——
1974-08-12$2.03$2.76111,600——
1974-08-09$2.06$2.8072,800——
1974-08-08$2.00$2.72128,400——
1974-08-07$2.03$2.7690,000——
1974-08-06$2.00$2.7293,200——
1974-08-05$1.97$2.6895,600——
1974-08-02$1.97$2.6890,400——
1974-08-01$1.97$2.68106,400——
1974-07-31$2.09$2.78157,600——
1974-07-30$2.09$2.78122,000——
1974-07-29$2.16$2.86132,800——
1974-07-26$2.19$2.90155,200——
1974-07-25$2.19$2.90274,800——
1974-07-24$2.25$2.98515,200——
1974-07-23$2.13$2.82729,600——
1974-07-22$1.88$2.49194,000——
1974-07-19$1.81$2.40162,000——
1974-07-18$1.75$2.32159,200——
1974-07-17$1.63$2.16130,800——
1974-07-16$1.63$2.16133,600——
1974-07-15$1.66$2.20156,000——
1974-07-12$1.59$2.11126,800——
1974-07-11$1.53$2.03118,400——
1974-07-10$1.56$2.07101,600——
1974-07-09$1.59$2.11133,200——
1974-07-08$1.63$2.16138,000——
1974-07-05$1.66$2.2071,600——
1974-07-03$1.59$2.11132,800——
1974-07-02$1.56$2.07119,600——
1974-07-01$1.63$2.16131,600——
1974-06-28$1.56$2.07116,800——
1974-06-27$1.56$2.07108,800——
1974-06-26$1.56$2.07134,000——
1974-06-25$1.66$2.20145,200——
1974-06-24$1.59$2.11174,000——
1974-06-21$1.53$2.03246,400——
1974-06-20$1.59$2.11198,000——
1974-06-19$1.66$2.20238,800——
1974-06-18$1.63$2.16163,600——
1974-06-17$1.72$2.28208,800——
1974-06-14$1.75$2.32176,000——
1974-06-13$1.75$2.32194,000——
1974-06-12$1.75$2.32224,400——
1974-06-11$1.78$2.36260,400——
1974-06-10$1.84$2.45145,600——
1974-06-07$1.81$2.40199,200——
1974-06-06$1.88$2.49176,400——
1974-06-05$1.91$2.53201,200——
1974-06-04$1.88$2.49114,400——
1974-06-03$1.97$2.61164,400——
1974-05-31$1.88$2.49175,600——
1974-05-30$1.94$2.57121,600——
1974-05-29$1.88$2.49218,400——
1974-05-28$1.94$2.57178,800——
1974-05-24$2.03$2.69151,200——
1974-05-23$2.00$2.65177,200——
1974-05-22$1.91$2.53260,000——
1974-05-21$2.06$2.74305,200——
1974-05-20$2.19$2.90361,200——
1974-05-17$2.13$2.82409,600——
1974-05-16$2.00$2.65791,200——
1974-05-15$1.75$2.32506,000——
1974-05-14$1.91$2.53422,000——
1974-05-13$1.94$2.57669,600——
1974-05-10$1.91$2.531,390,800——
1974-05-09$2.38$3.15321,600——
1974-05-08$2.44$3.23346,000——
1974-05-07$2.53$3.36491,200——
1974-05-06$2.44$3.23292,400——
1974-05-03$2.41$3.19335,200——
1974-05-02$2.47$3.27401,600——
1974-05-01$2.47$3.27847,200——
1974-04-30$2.38$3.151,162,400——
1974-04-29$2.63$3.481,163,600——
1974-04-26$3.09$4.10618,000——
1974-04-25$3.25$4.311,082,000——
1974-04-24$3.13$4.151,682,400——
1974-04-23$3.06$4.061,544,000——
1974-04-22$4.50$5.97333,600——
1974-04-19$4.53$6.01191,600——
1974-04-18$4.56$6.05159,600——
1974-04-17$4.50$5.97264,400——
1974-04-16$4.50$5.97275,200——
1974-04-15$4.53$6.01195,600——
1974-04-11$4.56$6.05223,200——
1974-04-10$4.56$6.05305,200——
1974-04-09$4.53$6.01455,200——
1974-04-08$4.50$5.97710,000——
1974-04-05$4.75$6.30148,400——
1974-04-04$4.78$6.34150,800——
1974-04-03$4.78$6.34138,000——
1974-04-02$4.75$6.30271,200——
1974-04-01$4.75$6.30498,400——
1974-03-29$5.00$6.63102,400——
1974-03-28$5.03$6.6793,600——
1974-03-27$5.00$6.63106,800——
1974-03-26$5.06$6.7198,400——
1974-03-25$5.03$6.6768,400——
1974-03-22$5.03$6.67110,400——
1974-03-21$5.03$6.6772,800——
1974-03-20$5.03$6.67124,000——
1974-03-19$5.03$6.6783,600——
1974-03-18$5.03$6.67100,800——
1974-03-15$5.09$6.7690,000——
1974-03-14$5.09$6.76138,000——
1974-03-13$5.09$6.7692,000——
1974-03-12$5.19$6.8867,600——
1974-03-11$5.25$6.9690,800——
1974-03-08$5.22$6.9283,600——
1974-03-07$5.25$6.9652,400——
1974-03-06$5.28$7.0174,000——
1974-03-05$5.28$7.0193,600——
1974-03-04$5.28$7.0159,200——
1974-03-01$5.28$7.0153,200——
1974-02-28$5.31$7.0566,800——
1974-02-27$5.34$7.0967,600——
1974-02-26$5.34$7.0996,000——
1974-02-25$5.31$7.0566,800——
1974-02-22$5.34$7.09167,200——
1974-02-21$5.28$7.0174,000——
1974-02-20$5.31$7.0540,000——
1974-02-19$5.25$6.9688,400——
1974-02-15$5.28$7.0182,000——
1974-02-14$5.25$6.9639,200——
1974-02-13$5.19$6.8877,200——
1974-02-12$5.19$6.8846,800——
1974-02-11$5.06$6.7180,400——
1974-02-08$5.03$6.6764,400——
1974-02-07$5.06$6.7197,600——
1974-02-06$5.03$6.6774,800——
1974-02-05$5.06$6.7190,800——
1974-02-04$5.06$6.7178,400——
1974-02-01$5.03$6.6766,800——
1974-01-31$5.06$6.7185,600——
1974-01-30$5.19$6.7391,600——
1974-01-29$5.09$6.6173,200——
1974-01-28$5.00$6.4968,000——
1974-01-25$5.00$6.4970,400——
1974-01-24$4.97$6.45191,600——
1974-01-23$5.03$6.53110,400——
1974-01-22$5.00$6.49141,600——
1974-01-21$5.00$6.49142,400——
1974-01-18$5.06$6.5768,400——
1974-01-17$5.06$6.5776,400——
1974-01-16$5.06$6.5757,600——
1974-01-15$5.00$6.4964,800——
1974-01-14$5.00$6.4977,600——
1974-01-11$4.97$6.4568,800——
1974-01-10$4.88$6.3382,400——
1974-01-09$4.91$6.37174,800——
1974-01-08$4.91$6.37285,200——
1974-01-07$5.22$6.77117,200——
1974-01-04$5.34$6.9399,200——
1974-01-03$5.25$6.81124,400——
1974-01-02$4.94$6.4190,800——