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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.54$1,007.171,942,000——
2012-12-28$54.93$996.111,645,100——
2012-12-27$55.42$1,005.001,355,500——
2012-12-26$55.46$1,005.72947,300——
2012-12-24$55.97$1,014.97756,000——
2012-12-21$56.05$1,016.424,522,400——
2012-12-20$56.44$1,023.501,434,500——
2012-12-19$56.40$1,022.771,650,800——
2012-12-18$57.19$1,037.102,088,200——
2012-12-17$56.98$1,033.292,676,700——
2012-12-14$56.12$1,017.691,761,100——
2012-12-13$55.96$1,014.791,205,500——
2012-12-12$56.34$1,021.682,241,300——
2012-12-11$56.36$1,022.051,802,500——
2012-12-10$56.07$1,016.791,079,900——
2012-12-07$56.03$1,016.061,581,200——
2012-12-06$56.11$1,017.511,689,100——
2012-12-05$56.08$1,016.971,703,200——
2012-12-04$55.36$1,003.911,826,100——
2012-12-03$55.27$1,002.281,398,300——
2012-11-30$55.79$1,011.712,118,500——
2012-11-29$55.44$1,005.361,087,900——
2012-11-28$55.37$1,004.091,831,800——
2012-11-27$54.84$994.481,482,100——
2012-11-26$54.88$995.212,268,600——
2012-11-23$54.10$981.06764,700——
2012-11-21$54.21$983.061,640,500——
2012-11-20$54.43$987.051,152,100——
2012-11-19$54.75$992.851,479,500——
2012-11-16$54.98$997.022,109,700——
2012-11-15$54.43$987.052,821,300——
2012-11-14$55.23$1,001.551,896,400——
2012-11-13$55.19$1,000.831,690,900——
2012-11-12$55.12$999.561,902,400——
2012-11-09$55.74$1,010.802,030,800——
2012-11-08$56.42$1,012.162,164,500——
2012-11-07$56.26$1,009.293,708,600——
2012-11-06$57.76$1,036.202,114,600——
2012-11-05$58.00$1,040.513,104,300——
2012-11-02$59.20$1,062.031,045,300——
2012-11-01$59.73$1,071.541,384,500——
2012-10-31$60.38$1,083.201,514,300——
2012-10-26$59.97$1,075.851,113,600——
2012-10-25$60.01$1,076.571,276,700——
2012-10-24$59.57$1,068.671,141,900——
2012-10-23$59.70$1,071.001,366,100——
2012-10-22$59.90$1,074.591,065,800——
2012-10-19$60.47$1,084.822,315,200——
2012-10-18$60.73$1,089.48901,000——
2012-10-17$60.61$1,087.331,207,100——
2012-10-16$59.81$1,072.981,173,000——
2012-10-15$59.82$1,073.16988,600——
2012-10-12$59.83$1,073.34975,600——
2012-10-11$60.17$1,079.441,048,400——
2012-10-10$60.07$1,077.641,127,100——
2012-10-09$59.95$1,075.491,191,600——
2012-10-08$60.14$1,078.90773,400——
2012-10-05$60.22$1,080.331,247,300——
2012-10-04$60.43$1,084.101,903,200——
2012-10-03$59.76$1,072.081,523,800——
2012-10-02$59.65$1,070.111,553,200——
2012-10-01$59.48$1,067.061,198,500——
2012-09-28$59.89$1,074.411,518,200——
2012-09-27$59.58$1,068.851,463,100——
2012-09-26$60.09$1,078.002,433,800——
2012-09-25$59.46$1,066.701,470,800——
2012-09-24$59.48$1,067.061,659,900——
2012-09-21$59.10$1,060.242,627,000——
2012-09-20$59.48$1,067.061,418,900——
2012-09-19$59.46$1,066.701,187,000——
2012-09-18$59.48$1,067.061,475,600——
2012-09-17$59.61$1,069.392,167,600——
2012-09-14$59.81$1,072.982,213,900——
2012-09-13$60.99$1,094.151,214,300——
2012-09-12$60.18$1,079.621,187,100——
2012-09-11$60.31$1,081.95675,100——
2012-09-10$60.49$1,085.18927,700——
2012-09-07$60.63$1,087.69851,300——
2012-09-06$61.06$1,095.40997,700——
2012-09-05$60.33$1,082.311,139,200——
2012-09-04$60.88$1,092.17965,400——
2012-08-31$60.62$1,087.511,073,200——
2012-08-30$60.76$1,090.02772,000——
2012-08-29$60.78$1,090.38918,400——
2012-08-28$61.20$1,097.91684,800——
2012-08-27$61.24$1,098.63864,700——
2012-08-24$61.42$1,101.86635,700——
2012-08-23$60.99$1,094.15890,600——
2012-08-22$61.61$1,105.271,262,500——
2012-08-21$61.39$1,101.321,122,000——
2012-08-20$61.96$1,111.551,099,500——
2012-08-17$61.68$1,106.531,722,700——
2012-08-16$61.80$1,108.683,376,100——
2012-08-15$62.68$1,124.461,358,500——
2012-08-14$63.20$1,133.79949,800——
2012-08-13$63.29$1,135.411,023,400——
2012-08-10$63.87$1,134.961,027,400——
2012-08-09$63.59$1,129.98972,700——
2012-08-08$63.89$1,135.311,365,300——
2012-08-07$64.30$1,142.601,336,800——
2012-08-06$64.55$1,147.041,159,100——
2012-08-03$64.66$1,149.002,339,500——
2012-08-02$64.25$1,141.711,248,100——
2012-08-01$64.45$1,145.271,069,000——
2012-07-31$64.50$1,146.151,216,400——
2012-07-30$64.94$1,153.971,320,100——
2012-07-27$64.90$1,153.261,630,900——
2012-07-26$64.42$1,144.731,393,200——
2012-07-25$63.48$1,128.031,712,200——
2012-07-24$63.58$1,129.811,532,300——
2012-07-23$63.56$1,129.451,013,900——
2012-07-20$63.77$1,133.182,464,300——
2012-07-19$63.36$1,125.90972,600——
2012-07-18$63.50$1,128.381,136,200——
2012-07-17$63.41$1,126.79994,800——
2012-07-16$63.14$1,121.99854,000——
2012-07-13$63.42$1,126.961,085,000——
2012-07-12$62.87$1,117.191,233,100——
2012-07-11$62.88$1,117.371,134,200——
2012-07-10$62.53$1,111.151,301,600——
2012-07-09$62.34$1,107.77958,100——
2012-07-06$62.14$1,104.22887,200——
2012-07-05$62.09$1,103.33796,700——
2012-07-03$62.57$1,111.86744,800——
2012-07-02$62.72$1,114.521,248,500——
2012-06-29$62.19$1,105.112,010,200——
2012-06-28$62.07$1,102.971,252,400——
2012-06-27$61.84$1,098.891,479,000——
2012-06-26$61.25$1,088.401,107,300——
2012-06-25$61.24$1,088.221,522,100——
2012-06-22$61.50$1,092.854,610,800——
2012-06-21$61.28$1,088.941,865,400——
2012-06-20$61.50$1,092.852,848,800——
2012-06-19$62.79$1,115.772,003,800——
2012-06-18$63.48$1,128.031,462,800——
2012-06-15$63.10$1,121.282,181,200——
2012-06-14$62.58$1,112.041,238,800——
2012-06-13$62.35$1,107.951,167,100——
2012-06-12$62.18$1,104.931,652,500——
2012-06-11$61.78$1,097.821,686,800——
2012-06-08$62.24$1,105.991,308,500——
2012-06-07$61.67$1,095.872,939,900——
2012-06-06$61.27$1,088.761,240,700——
2012-06-05$60.55$1,075.961,359,700——
2012-06-04$60.70$1,078.631,290,900——
2012-06-01$60.29$1,071.341,918,600——
2012-05-31$60.36$1,072.591,721,800——
2012-05-30$60.10$1,067.971,608,600——
2012-05-29$59.96$1,065.48957,900——
2012-05-25$59.61$1,059.26980,100——
2012-05-24$59.59$1,058.901,059,500——
2012-05-23$59.23$1,052.511,939,200——
2012-05-22$59.03$1,048.951,356,600——
2012-05-21$58.81$1,045.041,164,800——
2012-05-18$58.67$1,042.561,467,400——
2012-05-17$58.56$1,040.601,018,800——
2012-05-16$58.83$1,045.401,110,600——
2012-05-15$58.75$1,043.981,061,500——
2012-05-14$59.02$1,048.781,028,600——
2012-05-11$59.81$1,052.061,187,600——
2012-05-10$60.02$1,055.761,288,900——
2012-05-09$59.47$1,046.081,355,500——
2012-05-08$59.70$1,050.131,235,400——
2012-05-07$59.14$1,040.281,108,900——
2012-05-04$59.38$1,044.501,241,300——
2012-05-03$59.16$1,040.631,195,500——
2012-05-02$59.31$1,043.271,268,700——
2012-05-01$59.66$1,049.42964,900——
2012-04-30$59.45$1,045.734,578,400——
2012-04-27$59.31$1,043.271,160,600——
2012-04-26$59.29$1,042.921,107,100——
2012-04-25$59.02$1,038.171,335,300——
2012-04-24$58.73$1,033.07968,300——
2012-04-23$58.33$1,026.031,253,100——
2012-04-20$58.61$1,030.961,872,100——
2012-04-19$57.90$1,018.471,672,800——
2012-04-18$58.01$1,020.401,611,200——
2012-04-17$58.22$1,024.101,579,000——
2012-04-16$58.22$1,024.101,326,000——
2012-04-13$57.75$1,015.831,651,400——
2012-04-12$57.87$1,017.941,968,600——
2012-04-11$57.39$1,009.501,536,300——
2012-04-10$57.14$1,005.101,855,100——
2012-04-09$57.76$1,016.001,448,100——
2012-04-05$58.18$1,023.391,310,700——
2012-04-04$58.65$1,031.661,605,700——
2012-04-03$58.75$1,033.421,910,100——
2012-04-02$58.55$1,029.901,750,600——
2012-03-30$58.42$1,027.611,586,000——
2012-03-29$58.00$1,020.232,005,300——
2012-03-28$57.65$1,014.071,676,800——
2012-03-27$57.81$1,016.881,427,100——
2012-03-26$57.58$1,012.841,213,400——
2012-03-23$57.13$1,004.921,299,200——
2012-03-22$57.26$1,007.211,486,200——
2012-03-21$57.32$1,008.26933,200——
2012-03-20$57.54$1,012.131,338,400——
2012-03-19$57.42$1,010.021,411,700——
2012-03-16$57.62$1,013.542,883,600——
2012-03-15$58.08$1,021.632,303,600——
2012-03-14$58.59$1,030.601,589,800——
2012-03-13$59.40$1,044.851,230,200——
2012-03-12$59.21$1,041.511,487,000——
2012-03-09$58.39$1,027.09965,800——
2012-03-08$58.32$1,025.85983,900——
2012-03-07$58.15$1,022.862,738,500——
2012-03-06$58.35$1,026.381,614,500——
2012-03-05$58.39$1,027.091,160,500——
2012-03-02$58.31$1,025.68877,400——
2012-03-01$58.29$1,025.331,381,800——
2012-02-29$58.10$1,021.982,060,400——
2012-02-28$58.11$1,022.161,377,900——
2012-02-27$58.43$1,027.791,528,700——
2012-02-24$58.84$1,035.002,395,500——
2012-02-23$57.96$1,019.521,891,500——
2012-02-22$57.86$1,017.761,568,600——
2012-02-21$57.86$1,017.761,326,900——
2012-02-17$57.87$1,017.941,678,700——
2012-02-16$57.90$1,018.471,576,100——
2012-02-15$57.65$1,014.071,707,500——
2012-02-14$57.97$1,019.702,244,500——
2012-02-13$57.91$1,018.641,965,800——
2012-02-10$59.13$1,029.461,920,300——
2012-02-09$59.47$1,035.385,823,300——
2012-02-08$59.39$1,033.991,872,400——
2012-02-07$59.13$1,029.461,353,600——
2012-02-06$58.80$1,023.711,079,100——
2012-02-03$58.82$1,024.061,619,400——
2012-02-02$58.87$1,024.931,326,400——
2012-02-01$59.01$1,027.371,573,400——
2012-01-31$58.96$1,026.501,638,500——
2012-01-30$58.64$1,020.936,204,500——
2012-01-27$58.89$1,025.281,516,000——
2012-01-26$59.77$1,040.602,422,500——
2012-01-25$59.37$1,033.643,038,000——
2012-01-24$58.38$1,016.401,294,200——
2012-01-23$58.62$1,020.581,672,600——
2012-01-20$58.76$1,023.021,812,000——
2012-01-19$58.74$1,022.672,217,500——
2012-01-18$59.28$1,032.071,407,300——
2012-01-17$59.34$1,033.121,749,800——
2012-01-13$59.18$1,030.331,760,800——
2012-01-12$58.98$1,026.851,687,700——
2012-01-11$59.18$1,030.331,872,900——
2012-01-10$59.34$1,033.122,063,600——
2012-01-09$59.27$1,031.901,310,700——
2012-01-06$59.10$1,028.942,693,600——
2012-01-05$59.74$1,040.083,182,700——
2012-01-04$59.90$1,042.872,735,900——
2012-01-03$60.65$1,055.922,927,000——