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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$52.88$460.27285,100——
1998-12-30$52.81$459.73539,600——
1998-12-29$53.06$461.90165,500——
1998-12-28$52.69$458.64268,800——
1998-12-24$53.06$461.9090,400——
1998-12-23$53.13$462.45266,800——
1998-12-22$52.88$460.27291,600——
1998-12-21$53.50$465.71273,500——
1998-12-18$54.00$470.06564,100——
1998-12-17$53.75$467.89557,700——
1998-12-16$52.63$458.09421,800——
1998-12-15$52.19$454.28310,500——
1998-12-14$51.44$447.76207,200——
1998-12-11$51.81$451.02121,300——
1998-12-10$51.69$449.93631,300——
1998-12-09$52.13$453.74399,600——
1998-12-08$52.06$453.20172,800——
1998-12-07$52.25$454.83166,300——
1998-12-04$52.25$454.83416,800——
1998-12-03$51.50$448.30505,300——
1998-12-02$51.19$445.58301,500——
1998-12-01$50.88$442.86579,100——
1998-11-30$50.81$442.32427,200——
1998-11-27$51.63$449.3982,300——
1998-11-25$52.19$454.28245,800——
1998-11-24$52.00$452.65248,700——
1998-11-23$52.25$454.83216,400——
1998-11-20$51.94$452.11728,300——
1998-11-19$51.88$451.56475,000——
1998-11-18$52.25$454.83316,200——
1998-11-17$52.50$457.01470,900——
1998-11-16$52.63$458.09540,300——
1998-11-13$52.06$448.581,267,200——
1998-11-12$51.63$444.81581,000——
1998-11-11$51.31$442.12488,400——
1998-11-10$51.94$447.51521,000——
1998-11-09$51.00$439.43565,300——
1998-11-06$50.38$434.04781,800——
1998-11-05$50.19$432.43636,700——
1998-11-04$50.69$436.74493,700——
1998-11-03$50.75$437.27448,600——
1998-11-02$50.50$435.12230,200——
1998-10-30$50.13$431.89340,800——
1998-10-29$49.50$426.50505,100——
1998-10-28$50.75$437.27534,500——
1998-10-27$49.94$430.27470,200——
1998-10-26$49.13$423.27394,900——
1998-10-23$49.56$427.04349,100——
1998-10-22$49.56$427.04994,800——
1998-10-21$49.25$424.35420,800——
1998-10-20$49.81$429.201,644,400——
1998-10-19$51.94$447.51290,500——
1998-10-16$53.00$456.66739,800——
1998-10-15$55.06$474.43959,400——
1998-10-14$53.38$459.89935,000——
1998-10-13$51.44$443.20465,600——
1998-10-12$50.19$432.43561,800——
1998-10-09$52.44$451.811,015,800——
1998-10-08$54.38$468.511,149,000——
1998-10-07$54.50$469.59785,100——
1998-10-06$54.94$473.351,016,000——
1998-10-05$55.94$481.97708,400——
1998-10-02$53.94$464.74657,900——
1998-10-01$52.25$450.20345,000——
1998-09-30$52.00$448.04773,400——
1998-09-29$51.75$445.89489,500——
1998-09-28$50.44$434.58223,700——
1998-09-25$49.81$429.20639,900——
1998-09-24$49.63$427.58765,700——
1998-09-23$50.00$430.81610,800——
1998-09-22$49.38$425.43624,300——
1998-09-21$48.56$418.43257,200——
1998-09-18$48.94$421.66783,300——
1998-09-17$48.63$418.96539,000——
1998-09-16$48.50$417.89579,000——
1998-09-15$48.19$415.20671,000——
1998-09-14$47.50$409.27249,300——
1998-09-11$47.25$407.12891,700——
1998-09-10$47.00$404.96596,700——
1998-09-09$46.44$400.12464,800——
1998-09-08$46.81$403.35531,900——
1998-09-04$46.13$397.42688,800——
1998-09-03$46.00$396.35574,800——
1998-09-02$45.75$394.19714,000——
1998-09-01$47.06$405.50648,400——
1998-08-31$47.31$407.66885,800——
1998-08-28$47.81$411.961,211,900——
1998-08-27$46.63$401.73892,300——
1998-08-26$46.19$397.96343,500——
1998-08-25$46.19$397.96409,100——
1998-08-24$46.75$402.81667,600——
1998-08-21$46.25$398.50857,600——
1998-08-20$45.06$388.27446,300——
1998-08-19$44.69$385.04388,600——
1998-08-18$45.06$388.27409,600——
1998-08-17$45.13$388.811,082,500——
1998-08-14$45.00$383.162,032,400——
1998-08-13$44.63$379.97540,800——
1998-08-12$45.00$383.16374,300——
1998-08-11$43.38$369.33442,400——
1998-08-10$43.38$369.33273,600——
1998-08-07$43.44$369.86566,100——
1998-08-06$43.00$366.14483,200——
1998-08-05$42.69$363.47603,000——
1998-08-04$42.13$358.68489,000——
1998-08-03$43.19$367.73515,800——
1998-07-31$42.31$360.28319,100——
1998-07-30$43.63$371.46412,800——
1998-07-29$43.13$367.20379,700——
1998-07-28$43.19$367.73350,800——
1998-07-27$43.81$373.05446,600——
1998-07-24$43.38$369.33364,200——
1998-07-23$43.50$370.39347,400——
1998-07-22$44.06$375.181,083,900——
1998-07-21$44.31$377.31376,300——
1998-07-20$43.94$374.12205,600——
1998-07-17$44.50$378.91268,900——
1998-07-16$44.63$379.97490,500——
1998-07-15$45.06$383.70251,100——
1998-07-14$45.50$387.42243,400——
1998-07-13$45.38$386.36416,200——
1998-07-10$45.56$387.95362,300——
1998-07-09$45.44$386.89238,600——
1998-07-08$45.56$387.95293,500——
1998-07-07$45.38$386.36528,700——
1998-07-06$46.06$392.21168,100——
1998-07-02$45.69$389.02233,100——
1998-07-01$45.94$391.15593,000——
1998-06-30$46.06$392.21456,900——
1998-06-29$45.63$388.49407,700——
1998-06-26$45.06$383.70254,400——
1998-06-25$45.13$384.23476,600——
1998-06-24$45.56$387.95380,000——
1998-06-23$45.75$389.55663,200——
1998-06-22$45.13$384.23363,400——
1998-06-19$45.00$383.16444,800——
1998-06-18$45.81$390.08270,600——
1998-06-17$45.56$387.95410,700——
1998-06-16$46.00$391.68666,200——
1998-06-15$47.00$400.19753,200——
1998-06-12$46.19$393.28359,800——
1998-06-11$46.00$391.681,015,200——
1998-06-10$45.50$387.42552,500——
1998-06-09$45.13$384.23546,500——
1998-06-08$44.94$382.63269,800——
1998-06-05$45.06$383.70297,900——
1998-06-04$44.88$382.10359,500——
1998-06-03$45.00$383.16287,200——
1998-06-02$45.44$386.891,395,300——
1998-06-01$44.81$381.57789,600——
1998-05-29$42.81$364.54261,000——
1998-05-28$42.31$360.28578,700——
1998-05-27$41.50$353.36737,500——
1998-05-26$41.63$354.43286,100——
1998-05-22$42.50$361.88332,500——
1998-05-21$43.00$366.14511,400——
1998-05-20$43.25$368.26375,400——
1998-05-19$42.94$365.60293,800——
1998-05-18$43.38$369.33259,100——
1998-05-15$43.69$371.99308,800——
1998-05-14$43.81$373.05363,600——
1998-05-13$44.38$377.84228,000——
1998-05-12$44.50$378.91422,700——
1998-05-11$43.94$374.125,272,400——
1998-05-08$44.88$377.59413,100——
1998-05-07$43.81$368.65212,900——
1998-05-06$44.56$374.96189,700——
1998-05-05$45.06$379.16293,000——
1998-05-04$44.94$378.11229,500——
1998-05-01$44.75$376.54223,600——
1998-04-30$45.25$380.74238,100——
1998-04-29$44.31$372.85289,500——
1998-04-28$43.69$367.60570,900——
1998-04-27$43.44$365.49440,000——
1998-04-24$44.44$373.91240,100——
1998-04-23$44.38$373.38400,900——
1998-04-22$45.25$380.74359,200——
1998-04-21$45.38$381.79797,500——
1998-04-20$44.94$378.11292,000——
1998-04-17$45.50$382.85384,700——
1998-04-16$45.19$380.22501,400——
1998-04-15$44.69$376.01262,100——
1998-04-14$45.31$381.27206,700——
1998-04-13$44.94$378.11357,600——
1998-04-09$45.25$380.74487,700——
1998-04-08$45.31$381.27503,800——
1998-04-07$46.00$387.05417,100——
1998-04-06$46.06$387.58372,500——
1998-04-03$46.44$390.73166,100——
1998-04-02$46.88$394.42326,700——
1998-04-01$46.38$390.21286,000——
1998-03-31$46.75$393.36733,200——
1998-03-30$45.75$384.95265,300——
1998-03-27$45.63$383.90329,400——
1998-03-26$46.38$390.21398,800——
1998-03-25$47.00$395.47311,500——
1998-03-24$47.44$399.15386,500——
1998-03-23$47.31$398.10347,500——
1998-03-20$47.56$400.20841,600——
1998-03-19$46.88$394.42248,800——
1998-03-18$46.50$391.26335,800——
1998-03-17$46.06$387.58349,700——
1998-03-16$45.75$384.95347,100——
1998-03-13$44.94$378.11261,700——
1998-03-12$45.25$380.74427,000——
1998-03-11$45.38$381.79483,800——
1998-03-10$44.75$376.54501,400——
1998-03-09$44.00$370.22422,200——
1998-03-06$43.63$367.07900,400——
1998-03-05$43.25$363.91451,300——
1998-03-04$42.94$361.28340,100——
1998-03-03$42.81$360.23621,200——
1998-03-02$42.44$357.08445,900——
1998-02-27$42.50$357.60604,300——
1998-02-26$42.75$359.71262,300——
1998-02-25$42.81$360.23536,200——
1998-02-24$42.63$358.66622,500——
1998-02-23$42.56$358.13411,000——
1998-02-20$42.81$360.23445,600——
1998-02-19$42.69$359.18342,800——
1998-02-18$42.81$360.231,178,000——
1998-02-17$43.00$361.811,178,300——
1998-02-13$42.31$356.033,564,900——
1998-02-12$43.50$361.562,088,800——
1998-02-11$43.38$360.52745,600——
1998-02-10$43.00$357.40581,300——
1998-02-09$42.81$355.84396,600——
1998-02-06$42.81$355.84459,300——
1998-02-05$42.50$353.251,604,400——
1998-02-04$42.63$354.29713,200——
1998-02-03$42.44$352.73868,600——
1998-02-02$42.06$349.61763,200——
1998-01-30$41.31$343.38644,300——
1998-01-29$41.63$345.97721,200——
1998-01-28$41.25$342.86627,900——
1998-01-27$41.00$340.78334,300——
1998-01-26$41.06$341.30608,200——
1998-01-23$40.88$339.741,847,100——
1998-01-22$40.44$336.10619,000——
1998-01-21$40.44$336.10934,200——
1998-01-20$39.94$331.95457,200——
1998-01-16$39.88$331.43689,100——
1998-01-15$39.88$331.43413,300——
1998-01-14$39.81$330.91571,100——
1998-01-13$39.94$331.95396,200——
1998-01-12$40.00$332.47433,600——
1998-01-09$39.56$328.83717,100——
1998-01-08$40.00$332.47803,100——
1998-01-07$39.69$329.87485,300——
1998-01-06$40.06$332.99728,800——
1998-01-05$40.56$337.14537,700——
1998-01-02$41.00$340.78488,900——