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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$43.75$531.39417,600——
2004-12-30$44.19$536.73593,900——
2004-12-29$44.05$535.03541,800——
2004-12-28$43.95$533.82928,200——
2004-12-27$43.88$532.97858,400——
2004-12-23$44.60$541.711,190,900——
2004-12-22$44.42$539.52968,300——
2004-12-21$44.60$541.71819,400——
2004-12-20$44.19$536.731,062,700——
2004-12-17$44.08$535.401,384,100——
2004-12-16$44.20$536.851,002,400——
2004-12-15$44.50$540.50904,500——
2004-12-14$44.57$541.35621,500——
2004-12-13$44.26$537.58549,300——
2004-12-10$43.45$527.74818,000——
2004-12-09$43.36$526.65801,500——
2004-12-08$43.49$528.23778,100——
2004-12-07$43.73$531.14814,200——
2004-12-06$44.09$535.52914,200——
2004-12-03$43.59$529.441,378,300——
2004-12-02$43.49$528.23934,200——
2004-12-01$43.84$532.481,798,400——
2004-11-30$43.85$532.601,099,200——
2004-11-29$44.76$543.65695,800——
2004-11-26$45.40$551.43209,400——
2004-11-24$45.05$547.18633,700——
2004-11-23$45.15$548.39744,300——
2004-11-22$45.00$546.57649,400——
2004-11-19$44.55$541.10699,100——
2004-11-18$44.78$543.90450,100——
2004-11-17$44.69$542.80788,900——
2004-11-16$44.99$546.45425,600——
2004-11-15$45.11$547.91472,600——
2004-11-12$45.59$553.74558,000——
2004-11-11$45.10$547.78616,300——
2004-11-10$44.47$540.13805,300——
2004-11-09$44.26$537.58764,300——
2004-11-08$44.61$541.831,814,800——
2004-11-05$45.04$540.191,739,600——
2004-11-04$45.18$541.871,309,000——
2004-11-03$43.87$526.16986,700——
2004-11-02$42.92$514.771,336,000——
2004-11-01$43.51$521.841,157,800——
2004-10-29$43.45$521.121,151,000——
2004-10-28$43.50$521.72719,400——
2004-10-27$43.67$523.76727,300——
2004-10-26$44.00$527.72795,900——
2004-10-25$43.58$522.68719,600——
2004-10-22$43.35$519.92754,500——
2004-10-21$42.94$515.01587,200——
2004-10-20$42.64$511.41822,000——
2004-10-19$42.47$509.37688,700——
2004-10-18$42.96$515.25823,100——
2004-10-15$43.25$518.72909,700——
2004-10-14$42.71$512.25606,600——
2004-10-13$42.65$511.53845,900——
2004-10-12$43.25$518.72972,600——
2004-10-11$42.74$512.61380,300——
2004-10-08$42.49$509.61728,200——
2004-10-07$42.48$509.49756,900——
2004-10-06$43.00$515.73807,100——
2004-10-05$42.83$513.69561,500——
2004-10-04$42.72$512.37693,800——
2004-10-01$42.31$507.45662,600——
2004-09-30$42.04$504.21839,100——
2004-09-29$42.00$503.73454,700——
2004-09-28$42.12$505.17795,100——
2004-09-27$41.93$502.89468,900——
2004-09-24$41.66$499.65663,600——
2004-09-23$41.63$499.29564,400——
2004-09-22$42.10$504.93618,300——
2004-09-21$42.32$507.57414,200——
2004-09-20$42.30$507.33428,500——
2004-09-17$42.51$509.85690,000——
2004-09-16$42.23$506.49515,800——
2004-09-15$41.68$499.89526,100——
2004-09-14$41.50$497.74767,000——
2004-09-13$41.82$501.57830,000——
2004-09-10$41.93$502.891,377,700——
2004-09-09$41.87$502.171,123,300——
2004-09-08$42.15$505.53725,200——
2004-09-07$42.86$514.05630,500——
2004-09-03$42.66$511.65544,800——
2004-09-02$42.64$511.41659,700——
2004-09-01$42.41$508.65774,000——
2004-08-31$42.20$506.13770,000——
2004-08-30$41.42$496.78457,400——
2004-08-27$41.27$494.98359,200——
2004-08-26$41.18$493.90544,000——
2004-08-25$41.13$493.30532,600——
2004-08-24$40.86$490.06462,700——
2004-08-23$40.80$489.34416,300——
2004-08-20$40.87$490.18644,800——
2004-08-19$40.92$490.78665,400——
2004-08-18$41.35$495.94774,800——
2004-08-17$40.90$490.54379,600——
2004-08-16$40.95$491.14475,300——
2004-08-13$40.90$490.54379,000——
2004-08-12$41.00$491.74694,800——
2004-08-11$41.17$493.78620,000——
2004-08-10$40.88$490.30968,600——
2004-08-09$40.67$487.781,499,400——
2004-08-06$41.62$492.401,424,700——
2004-08-05$41.05$485.65564,600——
2004-08-04$41.56$491.69909,700——
2004-08-03$41.31$488.73713,000——
2004-08-02$41.17$487.07779,400——
2004-07-30$40.97$484.71754,100——
2004-07-29$40.65$480.921,005,200——
2004-07-28$40.08$474.18910,900——
2004-07-27$39.55$467.911,088,300——
2004-07-26$39.70$469.68669,300——
2004-07-23$40.05$473.821,105,600——
2004-07-22$39.83$471.221,025,100——
2004-07-21$39.90$472.05810,900——
2004-07-20$40.28$476.54860,500——
2004-07-19$40.36$477.491,092,300——
2004-07-16$39.91$472.17779,500——
2004-07-15$40.07$474.06738,300——
2004-07-14$39.99$473.11781,600——
2004-07-13$39.55$467.91459,900——
2004-07-12$39.56$468.03504,200——
2004-07-09$39.44$466.61711,100——
2004-07-08$39.43$466.49907,700——
2004-07-07$39.33$465.31568,600——
2004-07-06$39.32$465.19967,000——
2004-07-02$39.63$468.86546,800——
2004-07-01$39.39$466.02971,400——
2004-06-30$39.76$470.39794,900——
2004-06-29$39.75$470.27680,400——
2004-06-28$40.18$475.36671,000——
2004-06-25$40.28$476.541,011,600——
2004-06-24$40.30$476.78644,200——
2004-06-23$40.32$477.021,459,300——
2004-06-22$39.97$472.881,464,800——
2004-06-21$39.91$472.171,002,800——
2004-06-18$39.53$467.671,515,800——
2004-06-17$39.12$462.82517,800——
2004-06-16$39.02$461.64591,800——
2004-06-15$38.96$460.931,020,900——
2004-06-14$38.61$456.791,081,200——
2004-06-10$39.06$462.11485,500——
2004-06-09$38.77$458.68683,500——
2004-06-08$39.12$462.82957,400——
2004-06-07$39.28$464.71832,600——
2004-06-04$39.20$463.771,077,300——
2004-06-03$38.79$458.921,074,100——
2004-06-02$39.28$464.71693,500——
2004-06-01$39.08$462.351,108,700——
2004-05-28$39.26$464.481,386,600——
2004-05-27$38.81$459.151,470,900——
2004-05-26$38.78$458.801,243,800——
2004-05-25$38.37$453.951,098,100——
2004-05-24$38.09$450.641,026,300——
2004-05-21$37.79$447.091,044,900——
2004-05-20$37.53$444.011,176,600——
2004-05-19$37.26$440.821,316,600——
2004-05-18$37.77$446.851,621,700——
2004-05-17$37.60$444.841,620,800——
2004-05-14$38.18$451.702,199,300——
2004-05-13$37.82$447.441,765,000——
2004-05-12$37.85$447.809,518,600——
2004-05-11$37.74$446.494,490,200——
2004-05-10$38.99$461.281,876,000——
2004-05-07$39.98$466.312,596,000——
2004-05-06$41.49$483.92782,400——
2004-05-05$41.25$481.12896,600——
2004-05-04$41.24$481.01771,700——
2004-05-03$41.19$480.42923,000——
2004-04-30$41.21$480.661,167,200——
2004-04-29$41.23$480.89933,800——
2004-04-28$41.60$485.21711,900——
2004-04-27$41.94$489.17811,200——
2004-04-26$41.93$489.061,329,100——
2004-04-23$42.14$491.501,243,300——
2004-04-22$42.37$494.191,907,400——
2004-04-21$41.74$486.84867,300——
2004-04-20$41.69$486.26676,400——
2004-04-19$42.03$490.22523,500——
2004-04-16$42.33$493.72956,400——
2004-04-15$42.19$492.091,196,200——
2004-04-14$41.90$488.711,485,400——
2004-04-13$42.15$491.621,751,100——
2004-04-12$42.71$498.151,429,700——
2004-04-08$43.40$506.20702,900——
2004-04-07$43.31$505.151,283,400——
2004-04-06$43.89$511.92541,200——
2004-04-05$44.19$515.42603,300——
2004-04-02$43.87$511.68995,600——
2004-04-01$44.14$514.83894,400——
2004-03-31$44.10$514.37745,800——
2004-03-30$44.37$517.51638,300——
2004-03-29$43.99$513.08672,900——
2004-03-26$43.91$512.15449,800——
2004-03-25$44.11$514.48463,100——
2004-03-24$43.95$512.62535,300——
2004-03-23$43.98$512.97797,600——
2004-03-22$43.68$509.47830,800——
2004-03-19$44.12$514.60531,200——
2004-03-18$44.51$519.15799,700——
2004-03-17$44.94$524.16727,200——
2004-03-16$44.17$515.18809,500——
2004-03-15$43.86$511.57586,500——
2004-03-12$43.80$510.87653,900——
2004-03-11$43.57$508.181,021,500——
2004-03-10$44.33$517.051,056,500——
2004-03-09$44.46$518.561,005,200——
2004-03-08$44.69$521.25625,000——
2004-03-05$44.90$523.701,009,700——
2004-03-04$44.72$521.60692,800——
2004-03-03$44.64$520.66855,400——
2004-03-02$44.55$519.61988,400——
2004-03-01$44.47$518.68746,000——
2004-02-27$44.17$515.181,507,100——
2004-02-26$43.63$508.88667,000——
2004-02-25$43.51$507.48716,100——
2004-02-24$43.65$509.12841,100——
2004-02-23$43.55$507.95553,500——
2004-02-20$43.57$508.18720,300——
2004-02-19$44.14$514.831,370,300——
2004-02-18$43.82$511.101,069,700——
2004-02-17$43.48$507.13592,700——
2004-02-13$43.34$505.50752,000——
2004-02-12$43.48$507.13773,600——
2004-02-11$43.63$508.881,274,900——
2004-02-10$43.16$503.401,212,900——
2004-02-09$42.96$501.071,179,900——
2004-02-06$43.43$499.961,102,900——
2004-02-05$43.57$501.571,304,700——
2004-02-04$43.85$504.801,629,800——
2004-02-03$44.47$511.931,011,700——
2004-02-02$44.08$507.441,303,500——
2004-01-30$43.83$504.571,023,300——
2004-01-29$43.79$504.111,572,700——
2004-01-28$43.40$499.622,564,500——
2004-01-27$42.28$486.721,434,000——
2004-01-26$42.64$490.871,014,000——
2004-01-23$43.25$497.891,426,800——
2004-01-22$43.36$499.16839,000——
2004-01-21$43.89$505.26793,300——
2004-01-20$43.17$496.97407,100——
2004-01-16$42.84$493.17508,500——
2004-01-15$42.85$493.28593,700——
2004-01-14$43.06$495.70451,900——
2004-01-13$43.02$495.24860,800——
2004-01-12$42.79$492.59908,000——
2004-01-09$42.88$493.63807,800——
2004-01-08$42.83$493.05911,700——
2004-01-07$42.90$493.861,064,900——
2004-01-06$42.68$491.33888,400——
2004-01-05$42.70$491.561,703,000——
2004-01-02$42.98$494.781,145,200——