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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$55.28$1,045.112,072,100——
2013-12-30$55.23$1,044.171,163,100——
2013-12-27$55.05$1,040.771,048,800——
2013-12-26$54.99$1,039.631,446,400——
2013-12-24$55.23$1,044.171,298,800——
2013-12-23$54.77$1,035.472,313,900——
2013-12-20$54.77$1,035.473,893,300——
2013-12-19$54.85$1,036.981,439,100——
2013-12-18$55.41$1,047.572,207,200——
2013-12-17$54.76$1,035.282,769,300——
2013-12-16$54.59$1,032.072,076,200——
2013-12-13$54.33$1,027.151,293,300——
2013-12-12$54.40$1,028.482,058,900——
2013-12-11$54.46$1,029.611,770,900——
2013-12-10$54.84$1,036.801,855,400——
2013-12-09$55.56$1,050.412,055,700——
2013-12-06$55.85$1,055.891,549,600——
2013-12-05$54.96$1,039.061,782,400——
2013-12-04$55.55$1,050.221,706,900——
2013-12-03$55.30$1,045.491,421,100——
2013-12-02$55.08$1,041.331,687,900——
2013-11-29$55.21$1,043.79827,400——
2013-11-27$55.19$1,043.411,296,700——
2013-11-26$55.18$1,043.222,606,300——
2013-11-25$55.86$1,056.081,792,400——
2013-11-22$55.92$1,057.212,018,900——
2013-11-21$56.24$1,063.263,242,500——
2013-11-20$56.94$1,076.502,447,100——
2013-11-19$57.84$1,093.511,328,600——
2013-11-18$58.22$1,100.701,616,400——
2013-11-15$58.07$1,097.862,188,200——
2013-11-14$57.55$1,088.031,282,300——
2013-11-13$57.13$1,080.091,736,000——
2013-11-12$56.83$1,074.421,673,200——
2013-11-11$57.15$1,080.471,605,000——
2013-11-08$57.27$1,082.743,434,300——
2013-11-07$58.55$1,095.317,001,800——
2013-11-06$58.82$1,100.362,308,800——
2013-11-05$58.35$1,091.572,113,100——
2013-11-04$58.64$1,096.991,681,300——
2013-11-01$58.41$1,092.691,283,000——
2013-10-31$58.22$1,089.141,988,200——
2013-10-30$58.17$1,088.201,250,500——
2013-10-29$58.46$1,093.631,437,600——
2013-10-28$58.42$1,092.886,990,800——
2013-10-25$58.59$1,096.061,367,600——
2013-10-24$58.22$1,089.141,339,900——
2013-10-23$58.35$1,091.573,040,900——
2013-10-22$57.86$1,082.403,015,200——
2013-10-21$56.65$1,059.761,691,100——
2013-10-18$56.86$1,063.693,309,100——
2013-10-17$56.75$1,061.641,696,400——
2013-10-16$55.85$1,044.802,237,100——
2013-10-15$55.31$1,034.701,651,300——
2013-10-14$55.96$1,046.861,960,100——
2013-10-11$56.26$1,052.471,934,900——
2013-10-10$56.16$1,050.602,882,900——
2013-10-09$55.83$1,044.432,633,600——
2013-10-08$55.42$1,036.763,271,400——
2013-10-07$54.79$1,024.971,959,400——
2013-10-04$54.51$1,019.731,642,600——
2013-10-03$54.63$1,021.982,152,400——
2013-10-02$55.20$1,032.641,553,800——
2013-10-01$55.17$1,032.081,188,600——
2013-09-30$55.14$1,031.521,854,400——
2013-09-27$55.15$1,031.701,086,600——
2013-09-26$55.64$1,040.871,348,900——
2013-09-25$55.78$1,043.491,069,600——
2013-09-24$56.26$1,052.471,519,200——
2013-09-23$56.40$1,055.091,464,200——
2013-09-20$55.97$1,047.043,063,800——
2013-09-19$56.58$1,058.461,404,400——
2013-09-18$56.99$1,066.132,683,600——
2013-09-17$55.28$1,034.141,401,500——
2013-09-16$55.11$1,030.962,208,800——
2013-09-13$54.88$1,026.651,377,500——
2013-09-12$54.63$1,021.981,977,500——
2013-09-11$55.00$1,028.902,877,100——
2013-09-10$55.90$1,045.742,190,500——
2013-09-09$55.83$1,044.431,232,700——
2013-09-06$55.59$1,039.942,581,300——
2013-09-05$55.15$1,031.701,614,000——
2013-09-04$55.59$1,039.941,614,400——
2013-09-03$55.50$1,038.251,506,200——
2013-08-30$56.23$1,051.911,441,300——
2013-08-29$56.20$1,051.351,069,300——
2013-08-28$56.44$1,055.841,445,300——
2013-08-27$56.31$1,053.411,735,100——
2013-08-26$56.20$1,051.351,960,700——
2013-08-23$56.59$1,058.642,175,500——
2013-08-22$56.05$1,048.543,118,800——
2013-08-21$55.73$1,042.551,228,800——
2013-08-20$56.42$1,055.461,455,900——
2013-08-19$56.10$1,049.481,370,000——
2013-08-16$56.64$1,059.582,017,400——
2013-08-15$57.39$1,073.611,765,200——
2013-08-14$58.24$1,089.511,273,400——
2013-08-13$58.71$1,098.301,598,000——
2013-08-12$59.28$1,108.971,800,200——
2013-08-09$60.30$1,116.544,529,100——
2013-08-08$60.59$1,121.915,873,600——
2013-08-07$60.54$1,120.991,368,600——
2013-08-06$59.80$1,107.281,194,800——
2013-08-05$60.03$1,111.54940,400——
2013-08-02$60.37$1,117.841,404,700——
2013-08-01$60.33$1,117.101,333,800——
2013-07-31$59.90$1,109.141,573,900——
2013-07-30$60.30$1,116.541,077,800——
2013-07-29$60.27$1,115.991,434,600——
2013-07-26$59.93$1,109.691,164,800——
2013-07-25$59.42$1,100.251,842,900——
2013-07-24$59.63$1,104.141,031,400——
2013-07-23$60.40$1,118.391,153,000——
2013-07-22$60.13$1,113.391,409,200——
2013-07-19$60.48$1,119.872,353,400——
2013-07-18$60.12$1,113.211,625,000——
2013-07-17$59.77$1,106.731,266,900——
2013-07-16$59.74$1,106.171,336,300——
2013-07-15$60.05$1,111.911,591,700——
2013-07-12$59.20$1,096.171,764,200——
2013-07-11$58.81$1,088.951,582,700——
2013-07-10$57.88$1,071.731,652,800——
2013-07-09$57.88$1,071.731,632,900——
2013-07-08$57.73$1,068.951,937,800——
2013-07-05$57.16$1,058.401,236,100——
2013-07-03$57.46$1,063.95725,500——
2013-07-02$57.56$1,065.811,531,700——
2013-07-01$57.51$1,064.881,699,600——
2013-06-28$58.31$1,079.695,112,000——
2013-06-27$58.04$1,074.691,796,100——
2013-06-26$58.11$1,075.991,947,900——
2013-06-25$57.03$1,055.991,726,200——
2013-06-24$56.29$1,042.292,418,200——
2013-06-21$56.39$1,044.143,246,400——
2013-06-20$55.78$1,032.852,500,300——
2013-06-19$57.28$1,060.621,736,900——
2013-06-18$58.95$1,091.541,984,100——
2013-06-17$58.57$1,084.512,537,300——
2013-06-14$57.82$1,070.622,058,600——
2013-06-13$57.56$1,065.812,033,200——
2013-06-12$56.77$1,051.181,409,700——
2013-06-11$57.15$1,058.221,255,600——
2013-06-10$57.40$1,062.841,211,300——
2013-06-07$57.43$1,063.401,433,800——
2013-06-06$57.33$1,061.552,293,700——
2013-06-05$56.99$1,055.253,124,700——
2013-06-04$56.49$1,045.992,306,200——
2013-06-03$56.98$1,055.073,715,700——
2013-05-31$57.07$1,056.732,352,000——
2013-05-30$57.68$1,068.032,489,100——
2013-05-29$57.74$1,069.142,906,100——
2013-05-28$58.56$1,084.322,261,100——
2013-05-24$58.66$1,086.171,389,600——
2013-05-23$59.01$1,092.661,982,700——
2013-05-22$59.61$1,103.772,024,400——
2013-05-21$60.87$1,127.101,240,400——
2013-05-20$60.90$1,127.651,315,400——
2013-05-17$60.79$1,125.611,766,900——
2013-05-16$60.16$1,113.951,425,200——
2013-05-15$60.69$1,123.761,738,300——
2013-05-14$60.47$1,119.691,953,700——
2013-05-13$60.44$1,119.131,582,200——
2013-05-10$61.57$1,128.674,312,300——
2013-05-09$61.45$1,126.474,392,000——
2013-05-08$62.28$1,141.691,309,800——
2013-05-07$63.06$1,155.981,977,800——
2013-05-06$62.72$1,149.752,116,400——
2013-05-03$63.66$1,166.982,068,700——
2013-05-02$63.63$1,166.431,577,600——
2013-05-01$63.32$1,160.751,202,700——
2013-04-30$63.65$1,166.801,174,700——
2013-04-29$63.63$1,166.431,051,000——
2013-04-26$62.84$1,151.95919,400——
2013-04-25$62.99$1,154.701,179,600——
2013-04-24$62.77$1,150.671,077,200——
2013-04-23$62.50$1,145.721,001,200——
2013-04-22$62.37$1,143.34957,900——
2013-04-19$62.48$1,145.351,429,600——
2013-04-18$61.44$1,126.291,457,500——
2013-04-17$61.34$1,124.451,567,900——
2013-04-16$61.53$1,127.941,316,000——
2013-04-15$61.27$1,123.171,402,500——
2013-04-12$61.91$1,134.901,317,500——
2013-04-11$61.73$1,131.601,044,000——
2013-04-10$61.77$1,132.341,298,000——
2013-04-09$61.49$1,127.201,650,500——
2013-04-08$61.48$1,127.021,027,500——
2013-04-05$61.31$1,123.901,019,500——
2013-04-04$61.23$1,122.441,325,800——
2013-04-03$60.68$1,112.361,442,700——
2013-04-02$60.51$1,109.241,686,900——
2013-04-01$60.71$1,112.911,182,000——
2013-03-28$61.03$1,118.772,158,900——
2013-03-27$60.11$1,101.911,537,300——
2013-03-26$59.66$1,093.661,171,100——
2013-03-25$59.10$1,083.391,470,700——
2013-03-22$59.09$1,083.21889,100——
2013-03-21$58.91$1,079.911,009,400——
2013-03-20$59.16$1,084.49822,300——
2013-03-19$58.96$1,080.821,017,600——
2013-03-18$58.67$1,075.511,199,900——
2013-03-15$59.17$1,084.672,843,000——
2013-03-14$58.80$1,077.891,438,400——
2013-03-13$58.77$1,077.341,057,200——
2013-03-12$58.87$1,079.181,164,000——
2013-03-11$59.05$1,082.47888,800——
2013-03-08$58.95$1,080.641,263,700——
2013-03-07$58.98$1,081.191,186,400——
2013-03-06$59.25$1,086.141,389,500——
2013-03-05$59.58$1,092.191,473,300——
2013-03-04$59.40$1,088.891,354,000——
2013-03-01$59.02$1,081.921,341,700——
2013-02-28$59.00$1,081.561,682,400——
2013-02-27$58.57$1,073.681,205,500——
2013-02-26$58.22$1,067.261,697,400——
2013-02-25$57.94$1,062.132,322,000——
2013-02-22$58.48$1,072.032,490,600——
2013-02-21$57.40$1,052.231,707,000——
2013-02-20$57.19$1,048.381,365,300——
2013-02-19$57.00$1,044.901,299,100——
2013-02-15$56.58$1,037.201,701,000——
2013-02-14$56.36$1,033.161,558,800——
2013-02-13$56.62$1,037.931,193,600——
2013-02-12$56.56$1,036.831,568,200——
2013-02-11$56.59$1,037.38845,600——
2013-02-08$57.15$1,036.371,482,500——
2013-02-07$57.09$1,035.281,817,000——
2013-02-06$56.83$1,030.571,445,900——
2013-02-05$56.74$1,028.941,610,300——
2013-02-04$56.86$1,031.111,327,800——
2013-02-01$57.05$1,034.561,844,900——
2013-01-31$56.88$1,031.471,417,900——
2013-01-30$56.78$1,029.66965,300——
2013-01-29$56.96$1,032.931,359,300——
2013-01-28$56.47$1,024.041,505,000——
2013-01-25$56.51$1,024.771,734,400——
2013-01-24$56.34$1,021.681,691,000——
2013-01-23$56.02$1,015.881,656,200——
2013-01-22$56.03$1,016.061,544,200——
2013-01-18$55.78$1,011.532,388,000——
2013-01-17$55.28$1,002.461,484,800——
2013-01-16$55.31$1,003.001,802,900——
2013-01-15$55.34$1,003.553,054,400——
2013-01-14$55.74$1,010.801,388,800——
2013-01-11$55.91$1,013.881,531,600——
2013-01-10$56.09$1,017.151,928,500——
2013-01-09$56.11$1,017.511,756,800——
2013-01-08$56.03$1,016.062,091,300——
2013-01-07$56.35$1,021.861,310,400——
2013-01-04$56.90$1,031.841,520,700——
2013-01-03$56.58$1,026.031,358,700——
2013-01-02$56.59$1,026.221,789,700——