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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.27$1,782.292,081,400——
2020-12-30$71.02$1,751.461,509,600——
2020-12-29$70.76$1,745.051,472,100——
2020-12-28$71.26$1,757.382,107,200——
2020-12-24$70.44$1,737.16843,500——
2020-12-23$70.07$1,728.042,829,400——
2020-12-22$69.65$1,717.682,362,600——
2020-12-21$69.95$1,725.084,621,900——
2020-12-18$71.15$1,754.676,443,800——
2020-12-17$71.62$1,766.262,229,500——
2020-12-16$71.75$1,769.473,596,100——
2020-12-15$73.00$1,800.293,451,100——
2020-12-14$72.41$1,785.744,119,300——
2020-12-11$73.16$1,804.244,566,000——
2020-12-10$73.35$1,808.933,525,800——
2020-12-09$74.24$1,830.872,905,600——
2020-12-08$74.56$1,838.772,623,600——
2020-12-07$74.84$1,845.673,177,100——
2020-12-04$75.31$1,857.263,239,600——
2020-12-03$75.91$1,872.061,946,900——
2020-12-02$77.03$1,899.683,485,600——
2020-12-01$76.91$1,896.722,241,600——
2020-11-30$76.25$1,880.442,605,200——
2020-11-27$77.77$1,917.93722,100——
2020-11-25$78.66$1,939.881,631,500——
2020-11-24$78.38$1,932.971,869,400——
2020-11-23$77.57$1,913.001,814,500——
2020-11-20$77.39$1,908.564,305,000——
2020-11-19$77.10$1,901.411,722,900——
2020-11-18$77.69$1,915.962,034,800——
2020-11-17$79.25$1,954.433,695,700——
2020-11-16$82.71$2,020.892,330,100——
2020-11-13$81.63$1,994.501,712,200——
2020-11-12$80.51$1,967.142,077,800——
2020-11-11$81.72$1,996.702,693,000——
2020-11-10$82.08$2,005.503,040,300——
2020-11-09$79.28$1,937.092,248,800——
2020-11-06$77.80$1,900.922,928,800——
2020-11-05$79.73$1,948.081,659,700——
2020-11-04$79.56$1,943.931,437,700——
2020-11-03$81.32$1,986.931,722,200——
2020-11-02$79.78$1,949.302,603,500——
2020-10-30$78.49$1,917.782,353,700——
2020-10-29$79.77$1,949.061,599,300——
2020-10-28$80.16$1,958.591,778,800——
2020-10-27$83.05$2,029.201,553,300——
2020-10-26$82.74$2,021.621,342,100——
2020-10-23$81.60$1,993.771,473,600——
2020-10-22$81.44$1,989.861,509,500——
2020-10-21$80.33$1,962.741,487,000——
2020-10-20$80.60$1,969.341,627,600——
2020-10-19$80.79$1,973.982,936,200——
2020-10-16$81.70$1,996.212,205,200——
2020-10-15$81.74$1,997.191,286,500——
2020-10-14$82.24$2,009.411,074,900——
2020-10-13$82.32$2,011.361,213,400——
2020-10-12$82.89$2,025.29946,400——
2020-10-09$82.55$2,016.981,170,200——
2020-10-08$82.27$2,010.141,211,900——
2020-10-07$80.83$1,974.961,335,900——
2020-10-06$80.76$1,973.251,530,700——
2020-10-05$79.93$1,952.971,357,800——
2020-10-02$79.77$1,949.061,718,900——
2020-10-01$79.04$1,931.221,562,300——
2020-09-30$77.80$1,900.921,773,100——
2020-09-29$76.98$1,880.891,608,500——
2020-09-28$76.32$1,864.761,657,600——
2020-09-25$75.77$1,851.321,561,400——
2020-09-24$73.93$1,806.371,878,100——
2020-09-23$73.32$1,791.462,228,600——
2020-09-22$73.70$1,800.752,868,200——
2020-09-21$72.84$1,779.733,213,100——
2020-09-18$73.88$1,805.144,431,900——
2020-09-17$75.93$1,855.233,690,400——
2020-09-16$75.68$1,849.123,961,200——
2020-09-15$74.47$1,819.562,637,300——
2020-09-14$74.22$1,813.452,308,900——
2020-09-11$72.74$1,777.292,176,200——
2020-09-10$72.77$1,778.028,656,400——
2020-09-09$72.91$1,781.441,970,100——
2020-09-08$72.80$1,778.763,104,400——
2020-09-04$73.04$1,784.623,121,300——
2020-09-03$72.40$1,768.983,609,400——
2020-09-02$72.23$1,764.832,391,800——
2020-09-01$69.65$1,701.791,867,700——
2020-08-31$71.34$1,743.082,461,900——
2020-08-28$70.92$1,732.821,479,900——
2020-08-27$71.07$1,736.491,808,700——
2020-08-26$70.78$1,729.402,667,500——
2020-08-25$73.01$1,783.892,057,000——
2020-08-24$74.32$1,815.902,326,500——
2020-08-21$72.20$1,764.103,823,700——
2020-08-20$72.40$1,768.982,444,100——
2020-08-19$73.44$1,794.391,742,300——
2020-08-18$73.35$1,792.191,548,700——
2020-08-17$74.41$1,799.402,529,200——
2020-08-14$73.53$1,778.121,641,600——
2020-08-13$73.77$1,783.931,566,400——
2020-08-12$74.26$1,795.781,370,100——
2020-08-11$73.26$1,771.591,970,600——
2020-08-10$75.38$1,822.861,505,800——
2020-08-07$75.11$1,816.331,633,800——
2020-08-06$73.92$1,787.551,579,600——
2020-08-05$73.66$1,781.272,035,900——
2020-08-04$75.90$1,835.432,008,500——
2020-08-03$75.91$1,835.681,645,800——
2020-07-31$76.83$1,857.924,369,300——
2020-07-30$76.94$1,860.582,133,000——
2020-07-29$76.70$1,854.781,515,700——
2020-07-28$76.36$1,846.561,520,600——
2020-07-27$74.76$1,807.871,731,900——
2020-07-24$75.58$1,827.701,619,200——
2020-07-23$76.25$1,843.901,574,700——
2020-07-22$75.76$1,832.051,714,700——
2020-07-21$74.28$1,796.262,174,700——
2020-07-20$73.26$1,771.591,455,000——
2020-07-17$74.07$1,791.181,742,300——
2020-07-16$71.84$1,737.251,158,000——
2020-07-15$71.51$1,729.272,357,500——
2020-07-14$72.17$1,745.232,122,900——
2020-07-13$72.16$1,744.991,868,300——
2020-07-10$72.48$1,752.731,746,100——
2020-07-09$71.71$1,734.111,698,600——
2020-07-08$72.43$1,751.521,455,100——
2020-07-07$72.50$1,753.211,775,800——
2020-07-06$73.10$1,767.721,520,800——
2020-07-02$73.81$1,784.891,430,400——
2020-07-01$73.10$1,767.721,692,100——
2020-06-30$71.93$1,739.432,206,200——
2020-06-29$72.70$1,758.051,594,000——
2020-06-26$71.28$1,723.713,422,600——
2020-06-25$70.62$1,707.752,435,600——
2020-06-24$71.53$1,729.762,436,900——
2020-06-23$70.94$1,715.491,395,200——
2020-06-22$71.42$1,727.102,184,300——
2020-06-19$71.44$1,727.584,629,900——
2020-06-18$74.87$1,810.531,406,600——
2020-06-17$75.29$1,820.681,933,900——
2020-06-16$76.37$1,846.801,880,300——
2020-06-15$75.60$1,828.182,742,500——
2020-06-12$75.38$1,822.862,456,700——
2020-06-11$74.67$1,805.692,175,700——
2020-06-10$76.95$1,860.831,784,200——
2020-06-09$76.70$1,854.781,867,900——
2020-06-08$77.71$1,879.201,914,900——
2020-06-05$75.33$1,821.651,916,800——
2020-06-04$74.83$1,809.561,676,100——
2020-06-03$75.67$1,829.871,512,400——
2020-06-02$74.82$1,809.321,418,100——
2020-06-01$75.07$1,815.361,612,100——
2020-05-29$75.06$1,815.123,220,700——
2020-05-28$73.15$1,768.931,567,400——
2020-05-27$71.25$1,722.991,615,800——
2020-05-26$71.19$1,721.542,232,100——
2020-05-22$70.18$1,697.111,397,000——
2020-05-21$69.92$1,690.821,317,900——
2020-05-20$70.74$1,710.651,714,200——
2020-05-19$70.88$1,714.041,809,100——
2020-05-18$73.11$1,767.972,247,900——
2020-05-15$70.36$1,701.463,950,400——
2020-05-14$71.64$1,732.422,131,700——
2020-05-13$71.46$1,728.072,130,200——
2020-05-12$71.59$1,731.212,524,800——
2020-05-11$72.64$1,738.102,294,500——
2020-05-08$74.18$1,774.952,324,500——
2020-05-07$74.07$1,772.322,339,800——
2020-05-06$74.38$1,779.732,274,400——
2020-05-05$77.54$1,855.351,627,100——
2020-05-04$77.06$1,843.861,756,000——
2020-05-01$77.25$1,848.411,786,000——
2020-04-30$78.80$1,885.493,129,500——
2020-04-29$81.28$1,944.832,020,400——
2020-04-28$83.10$1,988.381,687,100——
2020-04-27$82.67$1,978.091,518,300——
2020-04-24$82.64$1,977.381,748,600——
2020-04-23$81.78$1,956.801,868,100——
2020-04-22$84.12$2,012.791,497,200——
2020-04-21$83.49$1,997.722,118,100——
2020-04-20$85.47$2,045.091,551,000——
2020-04-17$89.56$2,142.961,211,900——
2020-04-16$88.41$2,115.441,594,500——
2020-04-15$86.97$2,080.981,425,700——
2020-04-14$89.30$2,136.731,814,000——
2020-04-13$84.84$2,030.021,095,900——
2020-04-09$87.94$2,104.192,111,900——
2020-04-08$83.83$2,005.851,974,700——
2020-04-07$79.92$1,912.292,173,300——
2020-04-06$81.05$1,939.332,608,100——
2020-04-03$77.90$1,863.963,904,500——
2020-04-02$78.93$1,888.613,021,800——
2020-04-01$77.61$1,857.026,352,500——
2020-03-31$78.00$1,866.353,389,300——
2020-03-30$80.73$1,931.682,557,200——
2020-03-27$77.90$1,863.962,291,500——
2020-03-26$75.92$1,816.582,771,000——
2020-03-25$70.93$1,697.183,122,100——
2020-03-24$70.51$1,687.143,372,200——
2020-03-23$65.35$1,563.675,017,900——
2020-03-20$72.59$1,736.904,902,400——
2020-03-19$80.09$1,916.365,082,100——
2020-03-18$92.20$2,206.124,117,600——
2020-03-17$93.88$2,246.325,432,000——
2020-03-16$79.55$1,903.445,037,300——
2020-03-13$88.07$2,107.305,699,300——
2020-03-12$83.79$2,004.896,073,000——
2020-03-11$86.50$2,069.744,162,800——
2020-03-10$89.40$2,139.134,040,400——
2020-03-09$88.66$2,121.425,398,100——
2020-03-06$87.90$2,103.244,705,400——
2020-03-05$87.58$2,095.582,282,900——
2020-03-04$88.01$2,105.872,415,100——
2020-03-03$83.84$2,006.093,129,700——
2020-03-02$84.53$2,022.603,615,400——
2020-02-28$78.82$1,885.975,357,400——
2020-02-27$83.19$1,990.542,752,600——
2020-02-26$87.69$2,098.212,455,200——
2020-02-25$88.25$2,111.612,328,700——
2020-02-24$88.89$2,126.922,393,400——
2020-02-21$90.18$2,157.793,976,900——
2020-02-20$94.58$2,263.071,319,000——
2020-02-19$93.88$2,246.321,029,900——
2020-02-18$94.35$2,257.572,172,700——
2020-02-14$94.30$2,238.071,249,200——
2020-02-13$93.64$2,222.401,244,300——
2020-02-12$92.87$2,204.131,552,200——
2020-02-11$93.18$2,211.491,141,700——
2020-02-10$93.08$2,209.111,029,900——
2020-02-07$92.78$2,201.991,098,300——
2020-02-06$93.47$2,218.371,212,700——
2020-02-05$93.40$2,216.711,270,800——
2020-02-04$92.54$2,196.301,631,900——
2020-02-03$93.85$2,227.391,434,400——
2020-01-31$94.00$2,230.953,781,500——
2020-01-30$94.74$2,248.511,429,700——
2020-01-29$94.44$2,241.391,640,800——
2020-01-28$94.18$2,235.221,496,500——
2020-01-27$93.41$2,216.951,999,400——
2020-01-24$93.61$2,221.691,455,900——
2020-01-23$92.77$2,201.761,741,900——
2020-01-22$91.16$2,163.551,581,700——
2020-01-21$90.83$2,155.712,140,900——
2020-01-17$90.24$2,141.712,538,400——
2020-01-16$89.17$2,116.321,707,100——
2020-01-15$88.96$2,111.331,944,200——
2020-01-14$87.78$2,083.332,134,500——
2020-01-13$87.79$2,083.561,351,800——
2020-01-10$87.49$2,076.441,453,400——
2020-01-09$86.88$2,061.971,523,200——
2020-01-08$86.97$2,064.102,255,000——
2020-01-07$87.67$2,080.721,897,700——
2020-01-06$88.34$2,096.621,395,300——
2020-01-03$88.63$2,103.501,379,600——
2020-01-02$88.86$2,108.961,335,100——