Consolidated Edison Stock Price History
NYSE: EDUtilitiesPower GenerationUSD
106.10+0.11 (+0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ED price history at a glance
The price history for Consolidated Edison (ED) on this page begins on December 29, 1969, when the stock closed at $6.75; it most recently closed at $106.10 on October 5, 2026. The highest price in this record is $116.23, reached on March 16, 2026; the latest close is 8.7% below that peak. Across the 56 complete calendar years in the table, ED finished higher in 34 and lower in 22. Its best year was 1975 (+74.6%) and its worst was 1974 (-58.5%).
Over roughly 57 years the share price changed +1471.9%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, ED has gained 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $116.23
- Date of high
- Mar 16, 2026
- Low since 1969
- $1.50
- Date of low
- Jun 17, 1974
- 52-week high
- $116.23
- 52-week low
- $94.96
- Last close
- $106.10
ED returns
1 week
+2.62%
1 month
-1.29%
3 months
-4.52%
6 months
-6.57%
Year to date
+6.83%
1 year
+5.26%
3 years
+20.54%
5 years
+42.47%
ED price return, excluding dividends.
ED annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 106.10 | +6.11% |
| 2025 | 99.99 | +12.05% |
| 2024 | 89.24 | -1.90% |
| 2023 | 90.97 | -4.55% |
| 2022 | 95.31 | +11.71% |
| 2021 | 85.32 | +18.06% |
| 2020 | 72.27 | -18.46% |
| 2019 | 88.63 | +15.78% |
| 2018 | 76.55 | -9.89% |
| 2017 | 84.95 | +15.30% |
| 2016 | 73.68 | +14.64% |
| 2015 | 64.27 | -3.12% |
| 2014 | 66.34 | +24.12% |
| 2013 | 53.45 | -6.06% |
| 2012 | 56.90 | -8.27% |
| 2011 | 62.03 | +25.14% |
| 2010 | 49.57 | +9.11% |
| 2009 | 45.43 | +15.72% |
| 2008 | 39.26 | -18.07% |
| 2007 | 47.92 | -0.31% |
| 2006 | 48.07 | +3.76% |
| 2005 | 46.33 | +5.90% |
| 2004 | 43.75 | +1.79% |
| 2003 | 42.98 | -1.96% |
| 2002 | 43.84 | +7.27% |
| 2001 | 40.87 | +6.16% |
| 2000 | 38.50 | +11.59% |
| 1999 | 34.50 | -34.75% |
| 1998 | 52.88 | +28.96% |
| 1997 | 41.00 | +41.38% |
| 1996 | 29.00 | -8.66% |
| 1995 | 31.75 | +23.30% |
| 1994 | 25.75 | -19.84% |
| 1993 | 32.13 | -1.53% |
| 1992 | 32.63 | +14.47% |
| 1991 | 28.50 | +21.28% |
| 1990 | 23.50 | -19.31% |
| 1989 | 29.13 | +25.27% |
| 1988 | 23.25 | +11.38% |
| 1987 | 20.88 | -13.92% |
| 1986 | 24.25 | +22.40% |
| 1985 | 19.81 | +32.64% |
| 1984 | 14.94 | +20.71% |
| 1983 | 12.38 | +20.73% |
| 1982 | 10.25 | +26.15% |
| 1981 | 8.13 | +30.00% |
| 1980 | 6.25 | +3.63% |
| 1979 | 6.03 | +4.32% |
| 1978 | 5.78 | -8.87% |
| 1977 | 6.34 | +20.83% |
| 1976 | 5.25 | +35.48% |
| 1975 | 3.88 | +74.64% |
| 1974 | 2.22 | -58.48% |
| 1973 | 5.34 | -14.50% |
| 1972 | 6.25 | -3.38% |
| 1971 | 6.47 | -3.27% |
| 1970 | 6.69 | -0.93% |
| 1969* | 6.75 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
ED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 105.86 | 106.34 | 105.43 | 106.10 | +0.10% | |
| 104.74 | 106.27 | 104.17 | 105.99 | +1.29% | |
| 105.15 | 105.54 | 104.45 | 104.64 | -0.46% | |
| 103.70 | 105.23 | 103.57 | 105.12 | +1.68% | |
| 103.29 | 104.01 | 102.44 | 103.38 | -0.01% | |
| 103.76 | 104.48 | 103.03 | 103.39 | -0.11% | |
| 102.67 | 104.06 | 102.08 | 103.50 | +1.26% | |
| 103.69 | 104.41 | 102.21 | 102.21 | -1.08% | |
| 102.19 | 103.79 | 102.00 | 103.33 | +0.49% | |
| 103.18 | 103.75 | 102.33 | 102.83 | -0.26% | |
| 102.61 | 103.28 | 102.08 | 103.10 | +0.38% | |
| 103.05 | 103.89 | 102.70 | 102.71 | +0.10% | |
| 103.46 | 103.85 | 102.33 | 102.61 | -1.18% | |
| 103.50 | 104.62 | 103.31 | 103.84 | -0.02% | |
| 105.24 | 105.66 | 103.52 | 103.86 | -1.49% | |
| 106.60 | 106.60 | 105.34 | 105.43 | -1.54% | |
| 105.57 | 107.19 | 105.17 | 107.08 | +1.57% | |
| 105.92 | 106.02 | 105.02 | 105.42 | +0.17% | |
| 105.84 | 106.19 | 105.04 | 105.24 | -0.51% | |
| 107.09 | 107.48 | 105.72 | 105.78 | -0.64% | |
| 107.33 | 107.33 | 106.25 | 106.46 | -0.25% | |
| 108.41 | 108.50 | 106.70 | 106.73 | -0.71% | |
| 108.52 | 108.76 | 106.83 | 107.49 | -0.72% | |
| 107.07 | 108.91 | 107.05 | 108.27 | +0.91% | |
| 108.09 | 108.73 | 107.15 | 107.29 | -1.34% | |
| 107.93 | 108.80 | 107.50 | 108.75 | +1.00% | |
| 107.77 | 108.10 | 106.39 | 107.67 | -0.03% | |
| 108.00 | 108.28 | 107.11 | 107.70 | +0.64% | |
| 106.79 | 107.41 | 106.37 | 107.02 | -0.44% | |
| 107.24 | 107.72 | 106.76 | 107.49 | +0.75% | |
| 107.04 | 107.25 | 106.12 | 106.69 | -1.26% | |
| 107.26 | 108.28 | 107.00 | 108.05 | +0.90% | |
| 107.67 | 107.74 | 106.69 | 107.09 | -0.58% | |
| 107.52 | 107.81 | 105.51 | 107.71 | +1.28% | |
| 108.34 | 108.41 | 106.18 | 106.35 | -1.81% | |
| 107.50 | 109.06 | 107.44 | 108.31 | +0.29% | |
| 109.00 | 109.79 | 107.56 | 108.00 | -1.06% | |
| 110.33 | 110.38 | 108.48 | 109.16 | +0.16% | |
| 108.48 | 109.27 | 108.08 | 108.99 | +0.17% | |
| 108.02 | 109.34 | 107.95 | 108.80 | +0.38% | |
| 108.00 | 108.56 | 107.76 | 108.39 | +0.57% | |
| 107.53 | 108.57 | 106.55 | 107.78 | +0.26% | |
| 105.99 | 107.64 | 105.90 | 107.50 | +1.13% | |
| 107.39 | 107.70 | 105.96 | 106.30 | -1.56% | |
| 108.04 | 108.71 | 106.56 | 107.98 | -0.89% | |
| 109.30 | 109.87 | 107.49 | 108.95 | +0.58% | |
| 108.51 | 108.61 | 106.52 | 108.32 | -0.08% | |
| 107.41 | 108.67 | 106.12 | 108.41 | +0.43% | |
| 108.30 | 109.25 | 107.41 | 107.95 | -0.83% | |
| 109.00 | 109.94 | 108.22 | 108.85 | -0.74% | |
| 111.77 | 112.03 | 108.58 | 109.66 | -2.31% | |
| 112.58 | 114.21 | 111.44 | 112.25 | +0.24% | |
| 112.79 | 114.58 | 111.90 | 111.98 | +0.43% | |
| 112.37 | 113.36 | 111.39 | 111.50 | -1.34% | |
| 113.20 | 114.47 | 112.57 | 113.01 | +0.20% | |
| 111.36 | 113.01 | 110.98 | 112.79 | +0.62% | |
| 111.13 | 112.32 | 110.15 | 112.09 | +2.08% | |
| 110.45 | 110.71 | 109.41 | 109.81 | -1.12% | |
| 112.84 | 113.24 | 110.59 | 111.05 | -1.17% | |
| 113.80 | 115.20 | 111.07 | 112.37 | -0.02% | |
| 110.62 | 112.40 | 110.23 | 112.39 | +1.89% | |
| 111.49 | 112.24 | 110.20 | 110.31 | -1.47% | |
| 111.99 | 112.83 | 111.37 | 111.96 | +0.13% | |
| 111.61 | 112.53 | 111.09 | 111.82 | +0.63% | |
| 110.27 | 111.43 | 110.18 | 111.12 | +0.77% | |
| 111.93 | 112.26 | 110.22 | 110.27 | -1.62% | |
| 113.64 | 114.17 | 111.81 | 112.09 | -0.80% | |
| 113.20 | 115.26 | 112.54 | 112.99 | +0.94% | |
| 113.63 | 113.63 | 111.74 | 111.94 | -1.80% | |
| 112.19 | 114.09 | 111.40 | 113.99 | +2.74% | |
| 110.93 | 111.49 | 110.35 | 110.95 | +0.29% | |
| 111.60 | 112.23 | 110.43 | 110.63 | -1.48% | |
| 111.65 | 112.40 | 111.24 | 112.29 | +0.21% | |
| 111.70 | 112.16 | 110.78 | 112.06 | +1.17% | |
| 110.76 | 111.63 | 109.85 | 110.76 | +0.04% | |
| 109.18 | 110.86 | 108.87 | 110.72 | +1.81% | |
| 107.68 | 109.07 | 107.00 | 108.75 | +1.71% | |
| 106.47 | 107.81 | 105.92 | 106.92 | +0.53% | |
| 106.63 | 107.85 | 105.69 | 106.36 | -0.64% | |
| 107.47 | 108.22 | 106.15 | 107.04 | -1.23% | |
| 107.69 | 109.23 | 107.20 | 108.37 | +0.60% | |
| 107.11 | 108.59 | 106.35 | 107.72 | -0.02% | |
| 107.08 | 108.35 | 106.95 | 107.74 | +0.84% | |
| 108.74 | 109.42 | 106.62 | 106.84 | -0.71% | |
| 109.01 | 109.02 | 106.70 | 107.60 | +1.13% | |
| 104.92 | 107.72 | 104.05 | 106.40 | +2.00% | |
| 105.83 | 106.25 | 104.29 | 104.31 | -1.84% | |
| 104.92 | 107.45 | 104.50 | 106.26 | +2.09% | |
| 104.01 | 104.71 | 102.82 | 104.08 | +0.58% | |
| 104.26 | 106.40 | 103.41 | 103.48 | -0.30% | |
| 102.87 | 104.75 | 102.87 | 103.79 | +0.18% | |
| 105.00 | 105.15 | 103.60 | 103.60 | -1.92% | |
| 106.36 | 107.25 | 105.08 | 105.63 | -0.63% | |
| 108.09 | 108.56 | 106.08 | 106.30 | -1.58% | |
| 107.45 | 109.24 | 107.09 | 108.01 | +0.29% | |
| 108.25 | 108.62 | 107.66 | 107.70 | -0.77% | |
| 107.10 | 108.76 | 106.70 | 108.54 | +1.06% | |
| 106.59 | 107.80 | 106.31 | 107.40 | +1.03% | |
| 107.78 | 108.33 | 105.89 | 106.30 | -1.70% | |
| 107.59 | 108.81 | 106.55 | 108.14 | +1.53% | |
| 106.16 | 107.62 | 105.60 | 106.51 | +1.09% | |
| 107.40 | 107.51 | 105.31 | 105.36 | -1.65% | |
| 106.47 | 107.32 | 105.97 | 107.13 | +0.91% | |
| 105.13 | 106.36 | 104.71 | 106.16 | -0.69% | |
| 107.28 | 107.61 | 106.01 | 106.90 | +0.65% | |
| 106.95 | 107.67 | 105.69 | 106.21 | -0.09% | |
| 107.30 | 107.61 | 104.62 | 106.31 | -0.08% | |
| 106.16 | 107.09 | 105.32 | 106.39 | -0.45% | |
| 109.14 | 109.30 | 106.77 | 106.87 | -2.09% | |
| 109.66 | 110.33 | 108.90 | 109.15 | -0.44% | |
| 110.04 | 111.33 | 109.19 | 109.63 | -0.78% | |
| 111.47 | 112.43 | 110.48 | 110.49 | -0.90% | |
| 109.04 | 111.57 | 108.06 | 111.49 | +2.40% | |
| 108.99 | 110.03 | 108.33 | 108.88 | -0.68% | |
| 110.22 | 110.49 | 108.96 | 109.62 | +0.73% | |
| 109.36 | 110.13 | 108.81 | 108.83 | -0.21% | |
| 109.45 | 110.00 | 108.66 | 109.06 | -1.08% | |
| 109.26 | 110.53 | 108.59 | 110.25 | +1.96% | |
| 108.94 | 109.53 | 107.65 | 108.13 | -0.06% | |
| 109.84 | 110.34 | 107.98 | 108.19 | -1.35% | |
| 109.65 | 111.34 | 109.24 | 109.67 | -0.44% | |
| 109.76 | 110.32 | 108.21 | 110.15 | -0.33% | |
| 110.03 | 111.06 | 109.26 | 110.52 | +0.22% | |
| 110.82 | 111.45 | 109.95 | 110.28 | -1.24% | |
| 111.41 | 111.93 | 110.48 | 111.66 | -0.21% | |
| 113.54 | 113.73 | 111.22 | 111.89 | -1.47% | |
| 113.93 | 115.29 | 113.23 | 113.56 | -1.23% | |
| 113.45 | 115.66 | 113.45 | 114.98 | +1.24% | |
| 112.09 | 113.68 | 111.06 | 113.57 | -0.78% | |
| 114.80 | 115.67 | 114.36 | 114.46 | -0.13% | |
| 114.70 | 115.62 | 114.17 | 114.61 | -0.71% | |
| 114.57 | 115.86 | 114.17 | 115.43 | +1.33% | |
| 112.47 | 114.06 | 112.20 | 113.91 | +0.64% | |
| 114.07 | 114.07 | 111.41 | 113.18 | -0.19% | |
| 112.86 | 113.97 | 111.95 | 113.39 | +1.53% | |
| 111.78 | 112.09 | 110.90 | 111.68 | +0.14% | |
| 110.23 | 112.09 | 109.97 | 111.52 | +1.35% | |
| 110.21 | 111.13 | 109.33 | 110.03 | +0.14% | |
| 108.99 | 111.19 | 108.48 | 109.88 | +0.71% | |
| 110.83 | 110.83 | 108.81 | 109.11 | -0.31% | |
| 111.82 | 111.97 | 108.82 | 109.45 | -2.01% | |
| 113.62 | 113.88 | 111.38 | 111.69 | -1.62% | |
| 114.57 | 114.76 | 113.37 | 113.53 | -1.19% | |
| 116.10 | 116.23 | 114.66 | 114.90 | -0.49% | |
| 115.62 | 115.75 | 114.32 | 115.46 | +0.50% | |
| 114.16 | 115.37 | 113.55 | 114.88 | +1.55% | |
| 111.73 | 114.40 | 111.21 | 113.13 | +1.24% | |
| 111.20 | 111.98 | 110.65 | 111.74 | +0.40% | |
| 111.35 | 112.26 | 110.69 | 111.30 | -0.45% | |
| 112.54 | 112.75 | 111.09 | 111.80 | -0.43% | |
| 110.98 | 112.56 | 110.00 | 112.28 | +1.42% | |
| 111.99 | 112.20 | 110.25 | 110.71 | -1.58% | |
| 112.37 | 112.70 | 110.62 | 112.49 | +0.12% | |
| 111.50 | 113.31 | 109.89 | 112.36 | +0.27% | |
| 112.48 | 113.75 | 111.88 | 112.06 | -0.41% | |
| 111.68 | 112.95 | 111.02 | 112.52 | +1.59% | |
| 111.61 | 111.81 | 110.55 | 110.76 | -0.22% | |
| 111.21 | 111.52 | 109.90 | 111.00 | -0.01% | |
| 110.26 | 111.44 | 110.00 | 111.01 | -1.01% | |
| 111.01 | 113.01 | 110.00 | 112.14 | +2.12% | |
| 114.00 | 114.00 | 109.06 | 109.81 | -1.89% | |
| 112.24 | 112.93 | 111.47 | 111.92 | +0.28% | |
| 112.84 | 113.26 | 111.05 | 111.61 | -2.03% | |
| 114.61 | 115.25 | 113.06 | 113.92 | +0.18% | |
| 111.77 | 114.02 | 110.98 | 113.72 | +1.79% | |
| 110.00 | 112.92 | 109.45 | 111.72 | +1.68% | |
| 108.11 | 109.98 | 107.65 | 109.87 | +1.33% | |
| 107.14 | 109.57 | 106.53 | 108.43 | +1.64% | |
| 107.29 | 108.00 | 106.10 | 106.68 | -0.61% | |
| 109.56 | 110.60 | 106.70 | 107.34 | -1.41% | |
| 109.27 | 110.13 | 108.50 | 108.87 | +0.45% | |
| 108.10 | 109.57 | 107.51 | 108.38 | +0.87% | |
| 105.63 | 107.82 | 104.97 | 107.45 | +1.93% | |
| 107.24 | 107.39 | 104.48 | 105.42 | -1.13% | |
| 106.18 | 106.85 | 105.08 | 106.63 | +0.63% | |
| 105.53 | 106.74 | 105.02 | 105.96 | +0.74% | |
| 105.71 | 106.47 | 104.84 | 105.18 | -0.16% | |
| 104.25 | 105.48 | 104.07 | 105.35 | +0.73% | |
| 104.43 | 105.61 | 104.19 | 104.59 | +0.69% | |
| 103.40 | 104.18 | 102.97 | 103.87 | +0.67% | |
| 103.60 | 104.48 | 101.25 | 103.18 | -0.64% | |
| 105.21 | 105.62 | 103.08 | 103.84 | -1.15% | |
| 104.01 | 105.10 | 103.55 | 105.05 | +1.19% | |
| 102.06 | 103.95 | 101.88 | 103.81 | +1.20% | |
| 101.36 | 102.78 | 101.32 | 102.58 | +1.09% | |
| 100.30 | 102.02 | 100.09 | 101.47 | +1.26% | |
| 98.34 | 100.26 | 98.24 | 100.21 | +1.40% | |
| 99.58 | 100.68 | 98.38 | 98.83 | -0.38% | |
| 100.17 | 101.00 | 99.20 | 99.21 | -0.97% | |
| 99.30 | 101.27 | 99.06 | 100.18 | +0.82% | |
| 99.70 | 100.17 | 98.87 | 99.37 | +0.05% | |
| 98.71 | 99.55 | 98.17 | 99.32 | +0.83% | |
| 99.48 | 99.48 | 96.96 | 98.50 | -1.49% | |
| 99.63 | 100.60 | 98.52 | 99.99 | +0.67% | |
| 99.84 | 100.03 | 99.23 | 99.32 | -0.57% | |
| 99.61 | 100.17 | 99.33 | 99.89 | +0.35% | |
| 99.48 | 100.08 | 99.20 | 99.54 | +0.24% | |
| 99.28 | 99.77 | 98.92 | 99.30 | -0.23% | |
| 99.15 | 99.57 | 98.85 | 99.53 | +0.59% | |
| 98.69 | 99.33 | 98.33 | 98.95 | +0.39% | |
| 97.50 | 98.78 | 97.11 | 98.57 | +0.52% | |
| 100.06 | 100.06 | 98.06 | 98.06 | -1.93% | |
| 99.83 | 100.24 | 99.00 | 99.99 | -0.22% | |
| 98.64 | 100.33 | 98.51 | 100.21 | +1.32% | |
| 99.55 | 99.66 | 98.72 | 98.90 | -0.49% | |
| 97.67 | 99.48 | 97.49 | 99.39 | +1.91% | |
| 95.67 | 98.00 | 95.45 | 97.53 | +1.98% | |
| 95.67 | 97.24 | 95.39 | 95.64 | +0.24% | |
| 95.64 | 96.16 | 95.19 | 95.41 | -0.43% | |
| 95.83 | 96.71 | 95.56 | 95.82 | +0.39% | |
| 96.57 | 96.57 | 94.96 | 95.45 | -1.19% | |
| 96.00 | 96.91 | 95.96 | 96.60 | +0.39% | |
| 96.39 | 97.34 | 95.89 | 96.22 | -0.24% | |
| 97.46 | 98.19 | 96.17 | 96.45 | -0.43% | |
| 97.92 | 98.13 | 96.78 | 96.87 | -1.03% | |
| 99.74 | 100.24 | 97.72 | 97.88 | -2.47% | |
| 100.58 | 100.89 | 100.03 | 100.36 | +0.22% | |
| 99.22 | 100.29 | 98.85 | 100.14 | +1.31% | |
| 99.85 | 100.29 | 98.63 | 98.85 | -0.07% | |
| 100.33 | 100.35 | 98.72 | 98.92 | -1.24% | |
| 101.48 | 103.28 | 99.55 | 100.16 | -0.78% | |
| 100.26 | 101.38 | 99.93 | 100.95 | +0.57% | |
| 102.11 | 102.11 | 100.14 | 100.38 | -2.46% | |
| 103.54 | 104.08 | 102.81 | 102.91 | -0.91% | |
| 102.22 | 103.98 | 101.75 | 103.85 | +2.15% | |
| 101.69 | 102.55 | 100.90 | 101.66 | +0.70% | |
| 100.20 | 101.19 | 99.12 | 100.95 | +0.76% | |
| 99.30 | 100.27 | 98.97 | 100.19 | +0.60% | |
| 98.64 | 99.77 | 98.15 | 99.59 | +1.37% | |
| 98.06 | 98.86 | 97.41 | 98.24 | -0.28% | |
| 97.68 | 99.88 | 97.25 | 98.52 | +1.58% | |
| 96.97 | 98.38 | 96.50 | 96.99 | +0.92% | |
| 98.00 | 98.62 | 95.65 | 96.11 | -1.89% | |
| 97.78 | 98.00 | 97.04 | 97.96 | +1.37% | |
| 96.80 | 96.95 | 95.50 | 96.64 | -0.79% | |
| 97.24 | 97.79 | 96.11 | 97.41 | -0.79% | |
| 97.31 | 98.85 | 97.07 | 98.19 | +1.23% | |
| 98.48 | 98.86 | 96.88 | 97.00 | -1.57% | |
| 99.70 | 99.96 | 98.53 | 98.55 | -1.67% | |
| 99.31 | 100.47 | 99.08 | 100.22 | +0.18% | |
| 100.49 | 101.06 | 99.84 | 100.04 | -0.72% | |
| 102.66 | 102.66 | 100.07 | 100.77 | -1.15% | |
| 101.50 | 103.10 | 100.87 | 101.94 | +0.37% | |
| 101.72 | 102.00 | 100.89 | 101.56 | -0.16% | |
| 101.72 | 101.94 | 100.85 | 101.72 | +0.52% | |
| 101.40 | 101.73 | 100.43 | 101.19 | +0.12% | |
| 102.68 | 103.14 | 100.98 | 101.07 | -1.19% | |
| 101.68 | 102.81 | 101.60 | 102.29 | +0.39% | |
| 101.71 | 102.70 | 101.33 | 101.89 | +1.02% | |
| 102.10 | 102.49 | 100.15 | 100.86 | -1.49% | |
| 101.48 | 102.71 | 100.88 | 102.39 | +1.58% | |
| 101.27 | 102.28 | 100.77 | 100.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ED chart for longer ranges.