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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$90.47$2,147.171,153,600——
2019-12-30$90.19$2,140.521,264,100——
2019-12-27$89.94$2,134.59836,600——
2019-12-26$89.65$2,127.71717,500——
2019-12-24$89.67$2,128.18350,700——
2019-12-23$89.78$2,130.791,345,700——
2019-12-20$90.63$2,150.973,551,200——
2019-12-19$89.70$2,128.892,234,300——
2019-12-18$89.00$2,112.281,810,200——
2019-12-17$88.53$2,101.131,681,000——
2019-12-16$88.23$2,094.002,829,900——
2019-12-13$87.83$2,084.512,174,800——
2019-12-12$87.52$2,077.161,838,100——
2019-12-11$87.59$2,078.821,817,600——
2019-12-10$86.80$2,060.071,517,500——
2019-12-09$86.56$2,054.371,458,600——
2019-12-06$86.79$2,059.831,007,800——
2019-12-05$86.69$2,057.461,072,900——
2019-12-04$86.78$2,059.591,356,800——
2019-12-03$86.29$2,047.961,535,600——
2019-12-02$85.55$2,030.401,329,300——
2019-11-29$86.89$2,062.20747,300——
2019-11-27$86.73$2,058.411,007,700——
2019-11-26$86.44$2,051.522,063,300——
2019-11-25$86.04$2,042.031,110,700——
2019-11-22$86.19$2,045.591,874,700——
2019-11-21$86.82$2,060.541,441,600——
2019-11-20$87.31$2,072.171,377,800——
2019-11-19$86.88$2,061.971,860,700——
2019-11-18$87.47$2,075.971,137,100——
2019-11-15$87.73$2,082.141,127,100——
2019-11-14$87.24$2,070.511,698,000——
2019-11-13$87.50$2,076.681,990,600——
2019-11-12$86.42$2,051.051,425,300——
2019-11-11$87.50$2,059.121,211,400——
2019-11-08$87.92$2,069.001,400,200——
2019-11-07$87.22$2,052.532,322,500——
2019-11-06$88.62$2,085.471,824,100——
2019-11-05$88.32$2,078.412,829,800——
2019-11-04$89.92$2,116.072,359,800——
2019-11-01$91.12$2,144.311,607,000——
2019-10-31$92.22$2,170.192,296,800——
2019-10-30$91.66$2,157.011,207,800——
2019-10-29$91.42$2,151.371,307,400——
2019-10-28$91.09$2,143.601,778,700——
2019-10-25$93.32$2,196.081,299,500——
2019-10-24$94.29$2,218.901,028,900——
2019-10-23$93.70$2,205.021,465,000——
2019-10-22$93.28$2,195.141,183,200——
2019-10-21$92.68$2,181.022,118,000——
2019-10-18$91.49$2,153.011,135,200——
2019-10-17$91.30$2,148.541,096,100——
2019-10-16$90.84$2,137.721,295,000——
2019-10-15$90.74$2,135.361,521,400——
2019-10-14$91.25$2,147.361,017,500——
2019-10-11$92.22$2,170.191,311,700——
2019-10-10$93.05$2,189.721,179,200——
2019-10-09$93.36$2,197.02847,500——
2019-10-08$93.00$2,188.551,445,700——
2019-10-07$93.86$2,208.79851,400——
2019-10-04$94.14$2,215.381,151,900——
2019-10-03$93.02$2,189.021,439,800——
2019-10-02$92.67$2,180.781,688,400——
2019-10-01$94.10$2,214.431,223,900——
2019-09-30$94.47$2,223.141,396,000——
2019-09-27$94.62$2,226.671,160,800——
2019-09-26$94.65$2,227.381,254,200——
2019-09-25$93.99$2,211.851,220,900——
2019-09-24$93.96$2,211.142,008,100——
2019-09-23$92.75$2,182.661,336,400——
2019-09-20$92.40$2,174.433,570,900——
2019-09-19$91.88$2,162.191,004,500——
2019-09-18$91.48$2,152.781,133,000——
2019-09-17$90.93$2,139.831,241,100——
2019-09-16$89.93$2,116.301,248,800——
2019-09-13$89.81$2,113.481,801,400——
2019-09-12$90.19$2,122.421,695,700——
2019-09-11$89.93$2,116.301,481,400——
2019-09-10$89.33$2,102.182,188,800——
2019-09-09$90.39$2,127.132,276,600——
2019-09-06$91.14$2,144.782,236,000——
2019-09-05$90.88$2,138.662,572,400——
2019-09-04$90.85$2,137.951,273,400——
2019-09-03$90.64$2,133.012,005,300——
2019-08-30$88.90$2,092.061,719,200——
2019-08-29$88.15$2,074.412,714,100——
2019-08-28$87.77$2,065.471,666,800——
2019-08-27$88.04$2,071.831,445,300——
2019-08-26$87.77$2,065.47959,700——
2019-08-23$86.91$2,045.231,755,700——
2019-08-22$88.24$2,076.531,476,600——
2019-08-21$88.28$2,077.471,547,000——
2019-08-20$87.76$2,065.241,013,000——
2019-08-19$88.14$2,074.181,085,900——
2019-08-16$87.20$2,052.061,213,100——
2019-08-15$86.97$2,046.651,194,600——
2019-08-14$85.97$2,023.111,598,000——
2019-08-13$86.75$2,041.471,318,300——
2019-08-12$87.46$2,040.761,695,700——
2019-08-09$87.26$2,036.10984,500——
2019-08-08$87.53$2,042.401,508,500——
2019-08-07$87.06$2,031.431,405,500——
2019-08-06$86.63$2,021.401,709,800——
2019-08-05$85.48$1,994.562,530,600——
2019-08-02$86.13$2,009.732,339,400——
2019-08-01$85.93$2,005.061,362,500——
2019-07-31$84.96$1,982.432,917,200——
2019-07-30$85.40$1,992.691,846,100——
2019-07-29$86.66$2,022.101,147,400——
2019-07-26$86.34$2,014.631,098,900——
2019-07-25$86.09$2,008.791,113,000——
2019-07-24$86.53$2,019.061,828,500——
2019-07-23$86.51$2,018.601,444,800——
2019-07-22$86.82$2,025.831,484,000——
2019-07-19$87.24$2,035.631,427,800——
2019-07-18$88.35$2,061.531,331,000——
2019-07-17$87.59$2,043.801,375,200——
2019-07-16$87.82$2,049.161,335,100——
2019-07-15$88.55$2,066.201,401,900——
2019-07-12$88.96$2,075.761,272,700——
2019-07-11$89.24$2,082.301,006,600——
2019-07-10$89.11$2,079.261,046,400——
2019-07-09$88.72$2,070.161,336,900——
2019-07-08$88.86$2,073.431,267,300——
2019-07-05$88.81$2,072.261,227,300——
2019-07-03$89.23$2,082.06698,400——
2019-07-02$88.42$2,063.161,286,800——
2019-07-01$87.36$2,038.431,327,800——
2019-06-28$87.68$2,045.902,607,900——
2019-06-27$87.26$2,036.101,787,800——
2019-06-26$87.31$2,037.261,525,200——
2019-06-25$88.94$2,075.301,091,200——
2019-06-24$89.65$2,091.861,409,100——
2019-06-21$89.21$2,081.603,588,900——
2019-06-20$88.88$2,073.902,382,900——
2019-06-19$88.88$2,073.901,508,800——
2019-06-18$88.07$2,055.001,868,400——
2019-06-17$88.13$2,056.401,797,600——
2019-06-14$88.54$2,065.961,560,500——
2019-06-13$87.78$2,048.232,697,100——
2019-06-12$87.72$2,046.831,063,400——
2019-06-11$86.72$2,023.501,710,400——
2019-06-10$87.23$2,035.401,584,700——
2019-06-07$88.31$2,060.602,132,700——
2019-06-06$89.50$2,088.361,445,100——
2019-06-05$89.32$2,084.161,632,500——
2019-06-04$87.53$2,042.401,719,500——
2019-06-03$87.37$2,038.661,503,800——
2019-05-31$86.30$2,013.701,795,700——
2019-05-30$85.25$1,989.191,469,300——
2019-05-29$85.61$1,997.591,987,400——
2019-05-28$86.75$2,024.203,027,900——
2019-05-24$88.14$2,056.631,099,400——
2019-05-23$88.38$2,062.231,376,900——
2019-05-22$87.52$2,042.161,113,500——
2019-05-21$86.69$2,022.793,080,800——
2019-05-20$87.01$2,030.261,316,600——
2019-05-17$86.94$2,028.631,804,300——
2019-05-16$86.37$2,015.331,491,300——
2019-05-15$85.51$1,995.261,727,100——
2019-05-14$84.90$1,981.032,130,400——
2019-05-13$86.04$1,990.362,726,800——
2019-05-10$85.30$1,973.242,658,000——
2019-05-09$84.00$1,943.177,437,200——
2019-05-08$83.93$1,941.558,777,700——
2019-05-07$85.21$1,971.161,295,900——
2019-05-06$85.42$1,976.021,364,400——
2019-05-03$86.03$1,990.131,721,000——
2019-05-02$85.16$1,970.011,486,900——
2019-05-01$85.23$1,971.621,266,000——
2019-04-30$86.16$1,993.142,361,400——
2019-04-29$84.48$1,954.271,334,200——
2019-04-26$84.97$1,965.613,038,700——
2019-04-25$84.52$1,955.201,522,600——
2019-04-24$84.32$1,950.571,764,500——
2019-04-23$84.19$1,947.571,407,300——
2019-04-22$83.86$1,939.931,298,000——
2019-04-18$83.61$1,934.151,417,100——
2019-04-17$83.90$1,940.861,494,500——
2019-04-16$83.62$1,934.381,850,900——
2019-04-15$84.61$1,957.281,017,400——
2019-04-12$84.55$1,955.891,640,800——
2019-04-11$84.47$1,954.041,086,400——
2019-04-10$83.87$1,940.161,006,300——
2019-04-09$84.16$1,946.87951,100——
2019-04-08$83.79$1,938.311,792,500——
2019-04-05$84.81$1,961.91921,100——
2019-04-04$83.99$1,942.941,281,300——
2019-04-03$84.44$1,953.351,217,700——
2019-04-02$84.76$1,960.751,272,100——
2019-04-01$84.32$1,950.571,771,300——
2019-03-29$84.81$1,961.911,623,600——
2019-03-28$84.27$1,949.421,935,100——
2019-03-27$85.16$1,970.011,519,100——
2019-03-26$85.68$1,982.031,081,400——
2019-03-25$85.10$1,968.621,335,800——
2019-03-22$84.91$1,964.221,858,400——
2019-03-21$84.39$1,952.191,349,100——
2019-03-20$83.84$1,939.471,788,400——
2019-03-19$83.81$1,938.772,030,400——
2019-03-18$84.70$1,959.362,556,100——
2019-03-15$84.84$1,962.604,209,000——
2019-03-14$84.98$1,965.841,903,500——
2019-03-13$85.18$1,970.471,549,600——
2019-03-12$84.93$1,964.682,578,900——
2019-03-11$84.27$1,949.421,838,100——
2019-03-08$83.82$1,939.011,773,900——
2019-03-07$83.34$1,927.901,908,200——
2019-03-06$83.33$1,927.672,346,600——
2019-03-05$82.93$1,918.421,428,300——
2019-03-04$83.20$1,924.661,661,700——
2019-03-01$82.66$1,912.171,629,000——
2019-02-28$82.45$1,907.312,315,600——
2019-02-27$81.66$1,889.041,337,600——
2019-02-26$81.36$1,882.101,398,700——
2019-02-25$81.62$1,888.112,269,500——
2019-02-22$82.10$1,899.223,514,700——
2019-02-21$80.00$1,850.641,552,800——
2019-02-20$79.01$1,827.741,852,600——
2019-02-19$78.87$1,824.502,258,900——
2019-02-15$78.51$1,816.171,693,600——
2019-02-14$78.04$1,805.302,062,400——
2019-02-13$77.83$1,800.442,668,500——
2019-02-12$78.57$1,817.561,834,100——
2019-02-11$78.97$1,809.691,647,400——
2019-02-08$78.93$1,808.781,755,200——
2019-02-07$78.11$1,789.981,860,700——
2019-02-06$77.26$1,770.511,490,700——
2019-02-05$77.59$1,778.071,976,600——
2019-02-04$77.57$1,777.612,393,100——
2019-02-01$76.68$1,757.212,006,600——
2019-01-31$77.65$1,779.443,342,300——
2019-01-30$76.19$1,745.991,716,300——
2019-01-29$75.89$1,739.111,566,200——
2019-01-28$75.59$1,732.242,168,500——
2019-01-25$75.95$1,740.492,803,600——
2019-01-24$77.66$1,779.672,522,600——
2019-01-23$76.98$1,764.092,417,900——
2019-01-22$76.74$1,758.592,766,800——
2019-01-18$76.51$1,753.323,019,400——
2019-01-17$77.03$1,765.242,250,400——
2019-01-16$76.38$1,750.342,226,800——
2019-01-15$75.79$1,736.822,157,200——
2019-01-14$74.45$1,706.113,737,600——
2019-01-11$75.93$1,740.031,378,400——
2019-01-10$76.55$1,754.241,857,800——
2019-01-09$75.30$1,725.591,662,900——
2019-01-08$75.90$1,739.342,979,000——
2019-01-07$75.44$1,728.802,380,900——
2019-01-04$76.55$1,754.242,185,100——
2019-01-03$75.33$1,726.281,857,000——
2019-01-02$75.14$1,721.921,764,100——