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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$90.97$2,506.131,305,500——
2023-12-28$90.65$2,497.311,402,500——
2023-12-27$89.80$2,473.901,333,000——
2023-12-26$90.27$2,486.84932,300——
2023-12-22$89.68$2,470.59865,600——
2023-12-21$89.21$2,457.641,940,600——
2023-12-20$89.35$2,461.502,498,900——
2023-12-19$90.31$2,487.951,726,000——
2023-12-18$90.00$2,479.412,183,700——
2023-12-15$89.85$2,475.274,549,500——
2023-12-14$91.91$2,532.033,229,100——
2023-12-13$94.01$2,589.881,881,500——
2023-12-12$91.73$2,527.071,351,200——
2023-12-11$91.87$2,530.921,660,800——
2023-12-08$91.55$2,522.111,910,700——
2023-12-07$92.44$2,546.633,032,800——
2023-12-06$91.65$2,524.861,260,100——
2023-12-05$91.19$2,512.191,301,100——
2023-12-04$91.99$2,534.231,872,200——
2023-12-01$91.68$2,525.691,519,100——
2023-11-30$90.11$2,482.443,843,400——
2023-11-29$89.94$2,477.752,174,500——
2023-11-28$90.80$2,501.451,402,100——
2023-11-27$90.67$2,497.861,703,300——
2023-11-24$90.96$2,505.85504,800——
2023-11-22$90.52$2,493.731,682,100——
2023-11-21$90.49$2,492.911,052,200——
2023-11-20$90.94$2,505.301,559,700——
2023-11-17$91.36$2,516.871,694,000——
2023-11-16$91.13$2,510.542,012,400——
2023-11-15$90.55$2,494.562,902,300——
2023-11-14$90.50$2,493.181,883,800——
2023-11-13$88.37$2,412.192,326,400——
2023-11-10$89.35$2,438.942,497,200——
2023-11-09$89.25$2,436.213,761,600——
2023-11-08$88.68$2,420.652,820,400——
2023-11-07$89.48$2,442.492,220,500——
2023-11-06$90.54$2,471.422,907,700——
2023-11-03$90.07$2,458.592,543,100——
2023-11-02$90.16$2,461.051,853,000——
2023-11-01$89.16$2,433.752,221,600——
2023-10-31$87.79$2,396.362,480,300——
2023-10-30$87.48$2,387.891,370,400——
2023-10-27$87.47$2,387.621,248,100——
2023-10-26$89.30$2,437.571,884,600——
2023-10-25$88.31$2,410.551,472,000——
2023-10-24$87.97$2,401.271,689,600——
2023-10-23$86.59$2,363.602,130,800——
2023-10-20$87.06$2,376.4310,175,500——
2023-10-19$87.67$2,393.081,950,900——
2023-10-18$88.28$2,409.732,639,700——
2023-10-17$88.90$2,426.652,943,800——
2023-10-16$88.66$2,420.103,995,500——
2023-10-13$88.02$2,402.631,958,500——
2023-10-12$87.37$2,384.891,906,000——
2023-10-11$88.45$2,414.371,738,100——
2023-10-10$88.12$2,405.361,830,300——
2023-10-09$87.55$2,389.801,451,700——
2023-10-06$86.35$2,357.052,419,700——
2023-10-05$84.76$2,313.652,524,700——
2023-10-04$84.20$2,298.361,933,200——
2023-10-03$83.18$2,270.522,635,600——
2023-10-02$81.62$2,227.942,440,200——
2023-09-29$85.53$2,334.672,011,200——
2023-09-28$85.49$2,333.571,975,700——
2023-09-27$86.63$2,364.691,787,800——
2023-09-26$87.83$2,397.452,009,300——
2023-09-25$90.23$2,462.961,549,400——
2023-09-22$90.83$2,479.341,492,100——
2023-09-21$90.86$2,480.161,814,100——
2023-09-20$91.50$2,497.631,186,600——
2023-09-19$91.17$2,488.621,132,200——
2023-09-18$91.57$2,499.541,519,100——
2023-09-15$91.49$2,497.353,727,600——
2023-09-14$92.38$2,521.652,019,100——
2023-09-13$91.46$2,496.531,725,200——
2023-09-12$90.20$2,462.141,815,500——
2023-09-11$89.73$2,449.311,627,600——
2023-09-08$89.25$2,436.211,392,500——
2023-09-07$88.51$2,416.011,626,300——
2023-09-06$86.80$2,369.331,365,900——
2023-09-05$86.51$2,361.421,942,600——
2023-09-01$88.35$2,411.641,572,700——
2023-08-31$88.96$2,428.291,842,400——
2023-08-30$89.83$2,452.041,020,000——
2023-08-29$90.08$2,458.861,484,300——
2023-08-28$89.71$2,448.761,669,900——
2023-08-25$89.88$2,453.401,890,800——
2023-08-24$89.46$2,441.941,939,700——
2023-08-23$90.04$2,457.772,679,900——
2023-08-22$89.38$2,439.761,559,000——
2023-08-21$88.71$2,421.471,268,800——
2023-08-18$89.32$2,438.121,440,600——
2023-08-17$88.25$2,408.911,317,100——
2023-08-16$88.83$2,424.741,353,400——
2023-08-15$87.68$2,393.352,454,900——
2023-08-14$89.56$2,422.562,008,900——
2023-08-11$90.83$2,456.911,156,100——
2023-08-10$90.41$2,445.551,463,300——
2023-08-09$90.96$2,460.431,331,700——
2023-08-08$91.19$2,466.651,462,400——
2023-08-07$90.62$2,451.232,072,400——
2023-08-04$89.31$2,415.802,819,000——
2023-08-03$90.33$2,443.392,229,800——
2023-08-02$93.33$2,524.541,404,900——
2023-08-01$93.34$2,524.811,728,300——
2023-07-31$94.86$2,565.924,358,900——
2023-07-28$95.64$2,587.021,406,300——
2023-07-27$95.75$2,590.001,482,000——
2023-07-26$97.50$2,637.331,070,000——
2023-07-25$97.71$2,643.011,980,000——
2023-07-24$97.13$2,627.321,124,300——
2023-07-21$97.13$2,627.322,121,700——
2023-07-20$95.89$2,593.782,095,800——
2023-07-19$93.49$2,528.862,029,900——
2023-07-18$92.14$2,492.352,012,900——
2023-07-17$92.42$2,499.921,512,800——
2023-07-14$93.08$2,517.771,121,900——
2023-07-13$93.77$2,536.441,712,700——
2023-07-12$93.09$2,518.041,294,200——
2023-07-11$92.54$2,503.171,082,700——
2023-07-10$91.39$2,472.061,560,600——
2023-07-07$92.03$2,489.371,664,300——
2023-07-06$92.17$2,493.161,776,100——
2023-07-05$92.85$2,511.552,334,700——
2023-07-03$91.05$2,462.86707,000——
2023-06-30$90.40$2,445.281,552,100——
2023-06-29$89.57$2,422.831,545,000——
2023-06-28$90.11$2,437.441,490,500——
2023-06-27$91.98$2,488.021,262,900——
2023-06-26$91.68$2,479.901,242,500——
2023-06-23$90.74$2,454.481,994,100——
2023-06-22$92.12$2,491.811,914,000——
2023-06-21$92.92$2,513.451,907,100——
2023-06-20$92.02$2,489.101,939,500——
2023-06-16$92.97$2,514.804,678,700——
2023-06-15$93.02$2,516.151,997,600——
2023-06-14$92.39$2,499.111,678,000——
2023-06-13$92.03$2,489.371,728,900——
2023-06-12$92.63$2,505.602,020,900——
2023-06-09$93.49$2,528.861,264,900——
2023-06-08$94.00$2,542.661,416,400——
2023-06-07$93.54$2,530.221,847,100——
2023-06-06$92.41$2,499.651,543,100——
2023-06-05$92.95$2,514.261,963,200——
2023-06-02$91.76$2,482.072,244,800——
2023-06-01$91.82$2,483.692,937,100——
2023-05-31$93.30$2,523.733,277,300——
2023-05-30$92.56$2,503.711,939,100——
2023-05-26$92.69$2,507.232,210,700——
2023-05-25$93.22$2,521.563,679,300——
2023-05-24$93.50$2,529.141,578,200——
2023-05-23$93.88$2,539.414,775,100——
2023-05-22$94.65$2,560.241,907,000——
2023-05-19$95.19$2,574.852,209,800——
2023-05-18$95.36$2,579.451,806,400——
2023-05-17$95.90$2,594.051,742,500——
2023-05-16$96.50$2,610.282,261,200——
2023-05-15$98.48$2,641.931,838,100——
2023-05-12$99.52$2,669.831,624,600——
2023-05-11$98.96$2,654.811,628,900——
2023-05-10$99.41$2,666.881,504,400——
2023-05-09$98.77$2,649.711,469,800——
2023-05-08$99.01$2,656.151,524,900——
2023-05-05$99.49$2,669.032,218,600——
2023-05-04$98.52$2,643.001,648,000——
2023-05-03$98.04$2,630.131,203,000——
2023-05-02$98.57$2,644.351,425,200——
2023-05-01$99.11$2,658.831,834,800——
2023-04-28$98.47$2,641.662,316,000——
2023-04-27$99.18$2,660.711,713,500——
2023-04-26$99.14$2,659.641,378,600——
2023-04-25$100.40$2,693.441,404,100——
2023-04-24$99.84$2,678.421,110,700——
2023-04-21$99.04$2,656.951,875,100——
2023-04-20$98.66$2,646.761,215,900——
2023-04-19$98.14$2,632.811,158,300——
2023-04-18$97.52$2,616.18997,200——
2023-04-17$97.87$2,625.571,520,100——
2023-04-14$96.68$2,593.641,827,000——
2023-04-13$98.08$2,631.201,335,200——
2023-04-12$98.69$2,647.571,185,300——
2023-04-11$99.11$2,658.831,338,700——
2023-04-10$99.21$2,661.521,355,600——
2023-04-06$98.97$2,655.081,578,600——
2023-04-05$98.51$2,642.742,040,500——
2023-04-04$96.02$2,575.941,560,900——
2023-04-03$95.09$2,550.992,235,300——
2023-03-31$95.67$2,566.552,099,900——
2023-03-30$94.72$2,541.062,108,200——
2023-03-29$95.11$2,551.521,635,800——
2023-03-28$94.39$2,532.211,762,300——
2023-03-27$94.57$2,537.041,896,500——
2023-03-24$95.07$2,550.451,643,500——
2023-03-23$91.73$2,460.852,373,100——
2023-03-22$92.10$2,470.782,537,000——
2023-03-21$93.19$2,500.022,627,700——
2023-03-20$96.91$2,599.811,735,300——
2023-03-17$95.63$2,565.473,638,400——
2023-03-16$96.30$2,583.452,182,200——
2023-03-15$95.64$2,565.742,828,000——
2023-03-14$94.01$2,522.021,936,000——
2023-03-13$92.79$2,489.292,773,800——
2023-03-10$90.62$2,431.071,969,100——
2023-03-09$91.29$2,449.051,902,300——
2023-03-08$91.69$2,459.781,839,800——
2023-03-07$90.66$2,432.142,278,600——
2023-03-06$91.63$2,458.171,592,400——
2023-03-03$90.69$2,432.951,497,700——
2023-03-02$89.61$2,403.981,415,000——
2023-03-01$88.15$2,364.811,969,300——
2023-02-28$89.35$2,397.002,705,000——
2023-02-27$90.85$2,437.241,928,700——
2023-02-24$91.26$2,448.241,886,000——
2023-02-23$91.58$2,456.821,848,800——
2023-02-22$92.41$2,479.091,740,100——
2023-02-21$92.73$2,487.682,197,900——
2023-02-17$93.25$2,501.633,654,600——
2023-02-16$91.66$2,458.973,701,400——
2023-02-15$91.20$2,446.631,141,800——
2023-02-14$91.10$2,443.951,047,600——
2023-02-13$92.80$2,467.821,300,400——
2023-02-10$92.36$2,456.121,373,800——
2023-02-09$90.19$2,398.421,489,700——
2023-02-08$91.77$2,440.431,407,700——
2023-02-07$93.25$2,479.791,388,600——
2023-02-06$93.55$2,487.771,370,400——
2023-02-03$92.93$2,471.281,741,800——
2023-02-02$95.16$2,530.581,625,600——
2023-02-01$95.45$2,538.301,557,600——
2023-01-31$95.31$2,534.573,663,500——
2023-01-30$95.05$2,527.661,161,700——
2023-01-27$94.91$2,523.94952,300——
2023-01-26$94.88$2,523.141,276,100——
2023-01-25$94.45$2,511.701,190,000——
2023-01-24$94.05$2,501.071,176,200——
2023-01-23$93.55$2,487.771,440,500——
2023-01-20$93.79$2,494.152,507,500——
2023-01-19$92.48$2,459.311,416,900——
2023-01-18$93.34$2,482.181,808,400——
2023-01-17$95.49$2,539.362,496,000——
2023-01-13$96.49$2,565.951,236,300——
2023-01-12$97.53$2,593.611,236,900——
2023-01-11$98.61$2,622.331,612,100——
2023-01-10$98.09$2,608.501,259,900——
2023-01-09$97.72$2,598.661,471,300——
2023-01-06$97.83$2,601.591,414,500——
2023-01-05$95.29$2,534.041,891,600——
2023-01-04$96.59$2,568.611,878,500——
2023-01-03$95.76$2,546.542,098,400——