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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$62.03$1,079.951,189,400——
2011-12-29$62.59$1,089.70935,900——
2011-12-28$62.19$1,082.74879,400——
2011-12-27$62.50$1,088.13852,100——
2011-12-23$61.98$1,079.081,110,600——
2011-12-22$61.62$1,072.811,427,200——
2011-12-21$61.74$1,074.902,444,500——
2011-12-20$60.80$1,058.532,140,400——
2011-12-19$59.60$1,037.641,607,300——
2011-12-16$59.78$1,040.782,850,600——
2011-12-15$59.77$1,040.602,349,500——
2011-12-14$58.80$1,023.711,361,600——
2011-12-13$59.14$1,029.631,567,900——
2011-12-12$58.82$1,024.061,448,900——
2011-12-09$59.24$1,031.381,679,900——
2011-12-08$58.37$1,016.231,798,700——
2011-12-07$58.71$1,022.151,769,500——
2011-12-06$59.01$1,027.371,477,800——
2011-12-05$58.90$1,025.461,443,600——
2011-12-02$58.61$1,020.411,973,500——
2011-12-01$59.51$1,036.081,432,900——
2011-11-30$59.42$1,034.512,228,700——
2011-11-29$57.97$1,009.261,410,900——
2011-11-28$57.23$996.381,876,800——
2011-11-25$57.16$995.161,060,500——
2011-11-23$56.45$982.801,851,200——
2011-11-22$56.90$990.641,396,200——
2011-11-21$57.49$1,000.911,383,200——
2011-11-18$58.14$1,012.221,304,500——
2011-11-17$57.80$1,006.301,697,200——
2011-11-16$57.97$1,009.262,041,000——
2011-11-15$58.75$1,022.841,469,100——
2011-11-14$58.37$1,016.231,393,600——
2011-11-11$59.64$1,027.891,733,600——
2011-11-10$58.88$1,014.791,660,000——
2011-11-09$58.22$1,003.422,727,200——
2011-11-08$59.35$1,022.901,681,600——
2011-11-07$59.07$1,018.071,293,200——
2011-11-04$58.56$1,009.281,350,900——
2011-11-03$58.75$1,012.551,840,800——
2011-11-02$58.02$999.971,721,400——
2011-11-01$57.05$983.252,997,200——
2011-10-31$57.87$997.392,085,000——
2011-10-28$58.04$1,000.323,686,200——
2011-10-27$59.53$1,026.002,370,300——
2011-10-26$58.82$1,013.762,115,700——
2011-10-25$58.18$1,002.732,466,600——
2011-10-24$59.25$1,021.171,922,700——
2011-10-21$59.76$1,029.962,310,400——
2011-10-20$58.49$1,008.072,329,500——
2011-10-19$57.92$998.252,120,100——
2011-10-18$58.02$999.971,933,800——
2011-10-17$57.97$999.112,067,500——
2011-10-14$57.55$991.871,827,500——
2011-10-13$56.66$976.531,187,600——
2011-10-12$56.60$975.501,606,100——
2011-10-11$56.76$978.261,452,100——
2011-10-10$57.22$986.181,740,400——
2011-10-07$56.11$967.051,933,100——
2011-10-06$56.16$967.922,068,600——
2011-10-05$55.15$950.514,804,700——
2011-10-04$56.44$972.743,792,000——
2011-10-03$56.48$973.433,024,300——
2011-09-30$57.02$982.741,984,900——
2011-09-29$57.31$987.742,581,300——
2011-09-28$56.11$967.052,579,500——
2011-09-27$56.60$975.502,619,300——
2011-09-26$56.79$978.772,440,900——
2011-09-23$56.74$977.912,544,800——
2011-09-22$56.90$980.673,618,100——
2011-09-21$57.26$986.872,766,400——
2011-09-20$58.10$1,001.352,079,500——
2011-09-19$57.25$986.701,614,600——
2011-09-16$57.42$989.632,766,800——
2011-09-15$57.08$983.773,040,000——
2011-09-14$56.55$974.642,433,200——
2011-09-13$56.28$969.982,035,800——
2011-09-12$55.78$961.372,421,200——
2011-09-09$55.12$949.992,677,900——
2011-09-08$56.05$966.024,007,100——
2011-09-07$56.07$966.362,362,800——
2011-09-06$55.78$961.373,937,300——
2011-09-02$56.07$966.363,234,500——
2011-09-01$55.95$964.302,458,800——
2011-08-31$56.21$968.783,181,400——
2011-08-30$56.32$970.672,531,500——
2011-08-29$56.33$970.852,303,900——
2011-08-26$55.59$958.093,530,900——
2011-08-25$56.18$968.263,440,400——
2011-08-24$56.90$980.673,606,500——
2011-08-23$55.38$954.474,109,400——
2011-08-22$54.56$940.343,494,700——
2011-08-19$54.36$936.893,613,000——
2011-08-18$54.37$937.073,964,300——
2011-08-17$54.50$939.312,575,900——
2011-08-16$54.49$939.132,867,300——
2011-08-15$54.79$944.303,593,500——
2011-08-12$53.73$915.693,860,500——
2011-08-11$54.04$920.984,969,700——
2011-08-10$52.07$887.405,667,900——
2011-08-09$51.90$884.516,076,900——
2011-08-08$50.41$859.116,029,400——
2011-08-05$53.27$907.856,137,100——
2011-08-04$51.74$881.784,291,200——
2011-08-03$52.64$897.123,122,700——
2011-08-02$52.28$890.981,722,800——
2011-08-01$52.75$898.992,269,300——
2011-07-29$52.60$896.441,686,600——
2011-07-28$52.97$902.741,393,200——
2011-07-27$53.18$906.321,824,600——
2011-07-26$53.25$907.511,310,800——
2011-07-25$53.31$908.541,424,300——
2011-07-22$53.58$913.141,334,300——
2011-07-21$53.96$919.611,371,200——
2011-07-20$53.33$908.88795,700——
2011-07-19$53.13$905.471,110,900——
2011-07-18$52.53$895.241,360,800——
2011-07-15$53.25$907.511,639,100——
2011-07-14$53.20$906.661,673,900——
2011-07-13$53.71$915.351,810,700——
2011-07-12$53.66$914.501,659,500——
2011-07-11$53.28$908.021,713,900——
2011-07-08$53.56$912.801,655,000——
2011-07-07$54.04$920.981,194,500——
2011-07-06$53.86$917.911,022,600——
2011-07-05$53.69$915.011,242,100——
2011-07-01$54.06$921.321,877,800——
2011-06-30$53.24$907.341,223,000——
2011-06-29$53.10$904.961,335,900——
2011-06-28$52.93$902.06855,900——
2011-06-27$52.69$897.97853,000——
2011-06-24$52.40$893.031,437,100——
2011-06-23$52.24$890.301,940,200——
2011-06-22$52.71$898.311,801,200——
2011-06-21$52.95$902.401,514,800——
2011-06-20$53.01$903.421,118,800——
2011-06-17$52.78$899.502,181,700——
2011-06-16$52.61$896.612,399,600——
2011-06-15$52.05$887.062,214,900——
2011-06-14$52.21$889.791,600,400——
2011-06-13$52.09$887.741,520,900——
2011-06-10$51.83$883.312,057,000——
2011-06-09$52.31$891.491,570,700——
2011-06-08$52.56$895.752,152,200——
2011-06-07$52.30$891.322,064,400——
2011-06-06$52.15$888.771,367,800——
2011-06-03$52.32$891.661,344,500——
2011-06-02$52.68$897.801,319,600——
2011-06-01$52.77$899.331,977,500——
2011-05-31$53.06$904.271,652,900——
2011-05-27$52.73$898.651,113,200——
2011-05-26$52.73$898.651,464,800——
2011-05-25$52.61$896.611,862,500——
2011-05-24$52.75$898.992,565,200——
2011-05-23$53.15$905.812,065,800——
2011-05-20$53.91$918.761,575,800——
2011-05-19$53.98$919.951,397,400——
2011-05-18$53.63$913.991,227,400——
2011-05-17$53.67$914.671,751,800——
2011-05-16$53.35$909.221,939,400——
2011-05-13$54.12$912.111,798,200——
2011-05-12$54.24$914.142,111,000——
2011-05-11$53.69$904.872,468,000——
2011-05-10$53.55$902.512,062,000——
2011-05-09$53.09$894.761,534,900——
2011-05-06$53.10$894.921,914,700——
2011-05-05$52.75$889.032,045,600——
2011-05-04$52.99$893.072,071,300——
2011-05-03$52.80$889.871,858,600——
2011-05-02$52.30$881.441,022,800——
2011-04-29$52.12$878.411,183,000——
2011-04-28$51.96$875.711,222,400——
2011-04-27$51.56$868.971,375,400——
2011-04-26$51.08$860.881,200,000——
2011-04-25$50.69$854.31796,400——
2011-04-21$50.68$854.14786,400——
2011-04-20$50.71$854.641,214,400——
2011-04-19$50.15$845.211,131,700——
2011-04-18$50.23$846.551,523,300——
2011-04-15$50.71$854.641,475,300——
2011-04-14$50.09$844.191,142,600——
2011-04-13$50.10$844.361,130,100——
2011-04-12$49.97$842.171,411,800——
2011-04-11$50.22$846.392,059,300——
2011-04-08$50.90$857.85842,200——
2011-04-07$50.94$858.521,114,800——
2011-04-06$51.22$863.241,264,200——
2011-04-05$50.94$858.52720,000——
2011-04-04$51.02$859.87937,100——
2011-04-01$51.05$860.371,011,900——
2011-03-31$50.72$854.811,146,100——
2011-03-30$50.72$854.811,559,100——
2011-03-29$50.62$853.131,352,600——
2011-03-28$50.12$844.701,393,300——
2011-03-25$50.01$842.851,120,300——
2011-03-24$49.92$841.33958,100——
2011-03-23$49.71$837.791,300,700——
2011-03-22$49.79$839.141,337,900——
2011-03-21$50.15$845.211,233,700——
2011-03-18$49.51$834.422,504,900——
2011-03-17$49.29$830.712,158,900——
2011-03-16$49.10$827.512,616,900——
2011-03-15$49.73$838.132,683,000——
2011-03-14$49.88$840.662,151,500——
2011-03-11$50.27$847.23795,700——
2011-03-10$50.19$845.881,270,000——
2011-03-09$50.72$854.811,356,000——
2011-03-08$50.34$848.411,335,700——
2011-03-07$49.84$839.981,524,700——
2011-03-04$49.71$837.791,122,900——
2011-03-03$49.91$841.161,304,300——
2011-03-02$49.58$835.601,351,300——
2011-03-01$49.57$835.431,717,500——
2011-02-28$49.98$842.342,154,500——
2011-02-25$49.41$832.731,480,200——
2011-02-24$48.85$823.301,671,100——
2011-02-23$49.21$829.362,730,500——
2011-02-22$48.89$823.971,587,800——
2011-02-18$49.02$826.161,593,300——
2011-02-17$48.90$824.142,108,500——
2011-02-16$49.22$829.531,731,100——
2011-02-15$49.53$834.761,105,700——
2011-02-14$49.34$831.551,159,200——
2011-02-11$50.10$834.251,965,900——
2011-02-10$50.09$834.081,489,900——
2011-02-09$49.94$831.591,633,500——
2011-02-08$49.64$826.591,862,900——
2011-02-07$49.89$830.754,880,900——
2011-02-04$49.59$825.764,813,800——
2011-02-03$49.87$830.424,360,800——
2011-02-02$49.82$829.591,450,100——
2011-02-01$50.11$834.421,733,400——
2011-01-31$49.91$831.091,422,900——
2011-01-28$50.07$833.751,377,100——
2011-01-27$50.62$842.911,169,500——
2011-01-26$50.50$840.911,321,800——
2011-01-25$50.65$843.411,281,300——
2011-01-24$50.55$841.742,484,100——
2011-01-21$49.87$830.422,588,100——
2011-01-20$50.53$841.411,810,600——
2011-01-19$50.35$838.411,831,900——
2011-01-18$50.11$834.421,260,000——
2011-01-14$49.83$829.761,520,800——
2011-01-13$49.96$831.921,645,600——
2011-01-12$49.56$825.261,152,800——
2011-01-11$49.25$820.101,337,100——
2011-01-10$49.23$819.761,691,100——
2011-01-07$49.54$824.931,385,200——
2011-01-06$49.32$821.261,291,100——
2011-01-05$49.37$822.101,424,400——
2011-01-04$49.70$827.591,552,700——
2011-01-03$49.55$825.091,189,400——