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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$23.25$104.28185,600——
1988-12-29$23.25$104.28132,600——
1988-12-28$23.13$103.72108,800——
1988-12-27$23.25$104.28126,000——
1988-12-23$23.31$104.56123,800——
1988-12-22$23.19$104.00133,400——
1988-12-21$23.06$103.44236,400——
1988-12-20$23.13$103.72205,000——
1988-12-19$23.13$103.72560,400——
1988-12-16$23.06$103.44525,800——
1988-12-15$22.94$102.88219,000——
1988-12-14$23.06$103.44211,000——
1988-12-13$23.00$103.16278,600——
1988-12-12$23.06$103.44287,800——
1988-12-09$22.81$102.32398,000——
1988-12-08$22.63$101.48134,400——
1988-12-07$22.69$101.76207,400——
1988-12-06$22.69$101.76299,600——
1988-12-05$22.56$101.20268,800——
1988-12-02$22.38$100.36164,600——
1988-12-01$22.50$100.92143,200——
1988-11-30$22.50$100.92233,800——
1988-11-29$22.38$100.36170,200——
1988-11-28$22.19$99.52131,400——
1988-11-25$22.25$99.80113,000——
1988-11-23$22.44$100.64107,800——
1988-11-22$22.50$100.92369,600——
1988-11-21$22.56$101.20233,800——
1988-11-18$22.38$100.36208,200——
1988-11-17$22.31$100.08299,400——
1988-11-16$22.25$99.80500,800——
1988-11-15$22.31$100.08222,600——
1988-11-14$22.31$100.08324,000——
1988-11-11$22.25$99.80708,000——
1988-11-10$22.50$100.923,121,200——
1988-11-09$22.44$100.642,920,800——
1988-11-08$23.19$102.211,193,800——
1988-11-07$22.94$101.11163,000——
1988-11-04$23.06$101.66183,600——
1988-11-03$23.31$102.76617,600——
1988-11-02$23.13$101.93408,200——
1988-11-01$23.00$101.38411,800——
1988-10-31$23.00$101.38265,400——
1988-10-28$22.69$100.00180,000——
1988-10-27$22.56$99.45169,200——
1988-10-26$22.81$100.55241,200——
1988-10-25$22.63$99.73139,200——
1988-10-24$22.75$100.28205,600——
1988-10-21$22.75$100.28295,200——
1988-10-20$22.63$99.73130,200——
1988-10-19$22.50$99.18355,600——
1988-10-18$22.75$100.28179,400——
1988-10-17$22.38$98.63174,000——
1988-10-14$22.31$98.35346,000——
1988-10-13$22.50$99.18223,200——
1988-10-12$22.56$99.45200,800——
1988-10-11$22.69$100.00135,600——
1988-10-10$22.75$100.28136,600——
1988-10-07$22.81$100.55731,800——
1988-10-06$22.44$98.90190,000——
1988-10-05$22.44$98.90475,400——
1988-10-04$22.31$98.35167,400——
1988-10-03$22.31$98.35160,400——
1988-09-30$22.31$98.35322,000——
1988-09-29$22.25$98.08138,800——
1988-09-28$21.94$96.70118,200——
1988-09-27$21.94$96.70454,800——
1988-09-26$21.94$96.70664,000——
1988-09-23$22.00$96.97225,200——
1988-09-22$21.88$96.42263,200——
1988-09-21$21.94$96.7097,200——
1988-09-20$22.00$96.97323,800——
1988-09-19$21.94$96.70388,800——
1988-09-16$21.81$96.15317,800——
1988-09-15$21.75$95.87207,600——
1988-09-14$21.63$95.32202,600——
1988-09-13$21.44$94.49103,600——
1988-09-12$21.50$94.77207,400——
1988-09-09$21.81$96.15122,000——
1988-09-08$21.75$95.87108,000——
1988-09-07$21.81$96.15161,600——
1988-09-06$21.88$96.42251,600——
1988-09-02$21.63$95.32352,200——
1988-09-01$21.25$93.67258,600——
1988-08-31$21.38$94.22439,400——
1988-08-30$21.50$94.77165,000——
1988-08-29$21.50$94.77481,000——
1988-08-26$21.50$94.77172,800——
1988-08-25$21.56$95.04335,200——
1988-08-24$21.63$95.32199,800——
1988-08-23$21.44$94.49300,800——
1988-08-22$21.50$94.77604,400——
1988-08-19$21.50$94.77148,800——
1988-08-18$21.50$94.77180,400——
1988-08-17$21.25$93.67206,400——
1988-08-16$21.31$93.94583,000——
1988-08-15$21.25$93.67203,000——
1988-08-12$21.56$95.042,150,000——
1988-08-11$21.50$94.772,441,400——
1988-08-10$21.88$94.6658,343,400——
1988-08-09$22.00$95.20424,600——
1988-08-08$22.25$96.28381,600——
1988-08-05$22.31$96.55459,600——
1988-08-04$22.44$97.0919,172,400——
1988-08-03$22.44$97.09246,400——
1988-08-02$22.25$96.28192,400——
1988-08-01$22.19$96.01139,400——
1988-07-29$22.06$95.47309,400——
1988-07-28$21.75$94.12192,800——
1988-07-27$21.63$93.58407,600——
1988-07-26$21.63$93.58239,200——
1988-07-25$21.63$93.58297,400——
1988-07-22$21.56$93.31186,600——
1988-07-21$21.63$93.58173,800——
1988-07-20$21.69$93.85139,400——
1988-07-19$21.69$93.85183,200——
1988-07-18$21.81$94.39134,800——
1988-07-15$21.81$94.39242,000——
1988-07-14$21.88$94.66411,400——
1988-07-13$21.63$93.58161,400——
1988-07-12$21.69$93.85379,800——
1988-07-11$21.75$94.1282,600——
1988-07-08$21.75$94.12222,200——
1988-07-07$21.88$94.66181,800——
1988-07-06$22.00$95.20260,400——
1988-07-05$22.13$95.74166,400——
1988-07-01$22.06$95.47236,800——
1988-06-30$22.00$95.20175,800——
1988-06-29$21.88$94.66249,600——
1988-06-28$21.94$94.93350,600——
1988-06-27$22.19$96.01730,200——
1988-06-24$22.38$96.82636,200——
1988-06-23$22.38$96.8296,600——
1988-06-22$22.44$97.09448,400——
1988-06-21$22.31$96.55378,800——
1988-06-20$22.25$96.28212,200——
1988-06-17$22.31$96.55568,800——
1988-06-16$21.94$94.93208,600——
1988-06-15$22.44$97.09479,800——
1988-06-14$22.25$96.28675,200——
1988-06-13$22.06$95.47315,600——
1988-06-10$22.13$95.74251,400——
1988-06-09$22.00$95.20336,800——
1988-06-08$22.31$96.55548,400——
1988-06-07$22.06$95.47318,400——
1988-06-06$22.19$96.01244,600——
1988-06-03$22.56$97.63259,800——
1988-06-02$22.50$97.36377,600——
1988-06-01$22.38$96.82630,000——
1988-05-31$21.94$94.93669,000——
1988-05-27$21.44$92.77132,200——
1988-05-26$21.31$92.23195,400——
1988-05-25$21.13$91.41325,600——
1988-05-24$20.94$90.60159,400——
1988-05-23$20.88$90.33138,200——
1988-05-20$20.88$90.33229,200——
1988-05-19$20.75$89.79176,000——
1988-05-18$20.56$88.98238,000——
1988-05-17$20.69$89.52496,200——
1988-05-16$20.75$89.79916,400——
1988-05-13$20.56$88.982,718,600——
1988-05-12$20.50$88.712,634,000——
1988-05-11$21.00$89.1442,997,800——
1988-05-10$21.25$90.201,395,800——
1988-05-09$21.31$90.47338,600——
1988-05-06$21.25$90.20737,200——
1988-05-05$21.38$90.73438,600——
1988-05-04$21.31$90.47380,600——
1988-05-03$21.50$91.26256,200——
1988-05-02$21.44$91.00148,600——
1988-04-29$21.50$91.26199,000——
1988-04-28$21.44$91.00246,800——
1988-04-27$21.56$91.53218,800——
1988-04-26$21.56$91.53327,200——
1988-04-25$21.56$91.53509,800——
1988-04-22$21.50$91.26193,400——
1988-04-21$21.31$90.47317,200——
1988-04-20$21.44$91.00223,800——
1988-04-19$21.44$91.00225,800——
1988-04-18$21.44$91.00355,200——
1988-04-15$21.56$91.53251,600——
1988-04-14$21.75$92.33201,200——
1988-04-13$22.19$94.18173,000——
1988-04-12$22.13$93.92319,800——
1988-04-11$22.00$93.39195,000——
1988-04-08$22.13$93.92449,400——
1988-04-07$21.94$93.12181,400——
1988-04-06$21.81$92.59345,400——
1988-04-05$21.56$91.53257,200——
1988-04-04$21.50$91.26208,400——
1988-03-31$21.50$91.26245,400——
1988-03-30$21.69$92.06108,000——
1988-03-29$21.69$92.06317,000——
1988-03-28$21.63$91.80171,200——
1988-03-25$21.63$91.80196,600——
1988-03-24$21.75$92.33256,000——
1988-03-23$21.81$92.591,654,200——
1988-03-22$22.06$93.65543,000——
1988-03-21$22.19$94.18539,000——
1988-03-18$22.38$94.98532,200——
1988-03-17$22.25$94.45222,400——
1988-03-16$22.25$94.45162,600——
1988-03-15$21.81$92.59377,800——
1988-03-14$21.69$92.06418,200——
1988-03-11$21.63$91.80506,000——
1988-03-10$21.69$92.06355,400——
1988-03-09$21.63$91.80315,200——
1988-03-08$22.00$93.39552,800——
1988-03-07$22.06$93.65190,800——
1988-03-04$22.44$95.24374,400——
1988-03-03$22.50$95.51230,600——
1988-03-02$22.56$95.77249,200——
1988-03-01$22.56$95.77220,200——
1988-02-29$22.69$96.31288,000——
1988-02-26$22.38$94.98200,000——
1988-02-25$22.38$94.98235,400——
1988-02-24$22.75$96.57181,400——
1988-02-23$22.81$96.84236,400——
1988-02-22$23.13$98.16244,800——
1988-02-19$22.69$96.31260,200——
1988-02-18$22.31$94.71421,600——
1988-02-17$22.25$94.45316,200——
1988-02-16$22.50$95.51761,600——
1988-02-12$22.69$96.31522,400——
1988-02-11$22.56$95.774,486,200——
1988-02-10$22.69$96.314,999,400——
1988-02-09$22.81$96.8444,334,800——
1988-02-08$22.69$96.316,160,200——
1988-02-05$22.75$96.57523,800——
1988-02-04$22.88$97.101,068,600——
1988-02-03$22.94$97.37276,800——
1988-02-02$23.44$99.49654,600——
1988-02-01$23.44$99.49194,200——
1988-01-29$23.63$100.28360,800——
1988-01-28$23.56$100.021,265,800——
1988-01-27$22.94$97.37398,400——
1988-01-26$22.88$97.10143,400——
1988-01-25$23.00$97.631,777,000——
1988-01-22$22.75$96.57259,000——
1988-01-21$22.38$94.98330,800——
1988-01-20$22.44$95.24361,800——
1988-01-19$22.38$94.98403,800——
1988-01-18$22.13$93.92232,600——
1988-01-15$21.94$93.12610,800——
1988-01-14$21.63$91.80368,800——
1988-01-13$21.56$91.53436,000——
1988-01-12$21.25$90.20251,200——
1988-01-11$21.38$90.73257,400——
1988-01-08$21.50$91.26563,800——
1988-01-07$21.94$93.12540,200——
1988-01-06$21.63$91.80531,200——
1988-01-05$21.50$91.26573,800——
1988-01-04$21.19$89.94976,400——