Consolidated Edison Inc - 49 Year Stock Price History | ED

Historical daily share price chart and data for Consolidated Edison Inc since 1970 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Consolidated Edison Inc as of February 20, 2019 is 79.01.
Consolidated Edison Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 76.3201 74.4389 79.0100 73.7553 79.0100 4.31%
2018 75.6876 79.8083 83.1469 69.4579 75.7466 -6.62%
2017 76.3475 67.9626 85.6139 67.0488 81.1165 19.27%
2016 67.1527 57.2966 74.0141 57.2966 68.0088 18.94%
2015 55.1004 56.6678 60.9900 49.8914 57.1809 1.41%
2014 48.1031 44.1036 58.5128 43.3806 56.3859 24.80%
2013 46.3493 44.3536 50.4372 43.3269 45.1825 3.79%
2012 45.6713 45.6307 49.8749 42.4021 43.5307 -6.72%
2011 39.7196 35.6609 47.0903 35.4306 46.6690 30.82%
2010 32.4056 31.0102 36.2660 29.2528 35.6753 14.92%
2009 25.7996 23.7945 31.5227 20.1156 31.0444 31.57%
2008 24.3205 27.5894 27.8646 22.2269 23.5945 -15.76%
2007 26.8475 26.4374 29.0983 24.4094 28.0079 6.65%
2006 24.3444 24.2550 26.8416 22.0157 26.2625 9.14%
2005 22.9632 21.3931 25.2536 20.7240 24.0628 11.32%
2004 20.3477 20.1221 22.5246 17.9296 21.6155 7.35%
2003 18.4733 19.1385 20.3510 16.6091 20.1361 6.27%
2002 17.9168 17.1267 19.4379 14.4728 18.9483 11.79%
2001 15.7275 14.9101 17.4794 12.8538 16.9503 10.91%
2000 12.6179 12.5576 15.5810 9.9146 15.2832 19.06%
1999 15.8306 18.6702 18.6702 12.5576 12.8366 -31.41%
1998 16.1046 13.8572 19.6019 13.3705 18.7163 35.07%
1997 10.4852 9.1393 13.9620 8.7689 13.8572 50.37%
1996 9.3681 10.2848 10.8782 8.3070 9.2152 -8.28%
1995 9.1030 8.1488 10.0475 8.1488 10.0475 23.30%
1994 8.7746 10.1266 10.1266 7.3196 8.1488 -19.86%
1993 10.9896 10.3260 11.9462 9.6931 10.1678 -1.53%
1992 9.2421 8.9810 10.3640 7.9526 10.3260 13.97%
1991 7.8869 7.4367 9.0602 7.1994 9.0602 21.16%
1990 7.6302 9.2564 9.2564 6.4082 7.4779 -18.85%
1989 7.8710 7.2991 9.2943 7.0222 9.2152 25.25%
1988 6.9963 6.7057 7.4763 6.4874 7.3576 11.38%
1987 7.0188 7.6741 8.2279 5.9336 6.6060 -11.42%
1986 7.0577 6.2500 8.2880 5.9937 7.4573 19.32%
1985 5.3599 4.7658 6.2500 4.6677 6.2500 28.46%
1984 4.1250 3.9351 4.9446 3.5997 4.8655 24.24%
1983 3.5558 3.1646 4.0934 3.0063 3.9162 20.73%
1982 2.8749 2.5815 3.2832 2.4723 3.2437 26.16%
1981 2.2425 1.9779 2.6305 1.7896 2.5712 30.68%
1980 1.8679 1.9082 2.0965 1.5823 1.9676 2.56%
1979 1.8671 1.8394 1.9684 1.7010 1.9185 4.89%
1978 1.8368 1.9873 1.9976 1.7310 1.8291 -8.90%
1977 1.8197 1.6614 2.0174 1.6416 2.0079 20.86%
1976 1.4238 1.2263 1.6614 1.2168 1.6614 40.00%
1975 0.9580 0.6424 1.1867 0.6424 1.1867 99.98%
1974 0.8922 1.5625 1.6915 0.4842 0.5934 -60.00%
1973 1.8149 2.0475 2.0570 1.4636 1.4834 -25.00%
1972 2.0056 2.0570 2.1756 1.9082 1.9779 -3.40%
1971 2.0524 2.1361 2.2943 1.9185 2.0475 -3.25%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $24.566B $12.033B
Consolidated Edison, Inc. is one of the nation's largest investor-owned energy-delivery companies. The company provides a wide range of energy-related products and services to its customers through the following subsidiaries: Consolidated Edison Company of New York, Inc., a regulated utility providing electric, gas and steam service in New York City and Westchester County, New York; Orange and Rockland Utilities, Inc., a regulated utility serving customers in southeastern New York State and northern New Jersey; Con Edison Clean Energy Businesses, Inc., which through its subsidiaries develops, owns and operates renewable and energy infrastructure projects and provides energy-related products and services to wholesale and retail customers; and Con Edison Transmission, Inc., which through its subsidiaries invests in electric and natural gas transmission projects.
Stock Name Country Market Cap PE Ratio
NextEra Energy (NEE) United States $88.638B 24.01
Duke Energy (DUK) United States $62.690B 18.71
Southern (SO) United States $50.333B 14.69
Dominion Energy (D) United States $48.277B 18.20
Exelon (EXC) United States $46.693B 15.38
American Electric Power (AEP) United States $39.488B 20.33
National Grid Transco (NGG) United Kingdom $37.466B 0.00
Public Service Enterprise Group (PEG) United States $28.416B 17.96
Xcel Energy (XEL) United States $27.649B 21.78
WEC Energy (WEC) United States $23.636B 22.36
Eversource Energy (ES) United States $22.309B 21.40
PPL (PPL) United States $22.118B 12.78
DTE Energy (DTE) United States $21.924B 19.10
FirstEnergy (FE) United States $20.253B 15.29
Edison (EIX) United States $20.086B 14.34
Korea Electric Power (KEP) South Korea $18.912B 0.00
Ameren (AEE) United States $17.123B 20.80
Entergy (ETR) United States $16.312B 12.04
Avangrid (AGR) United States $15.815B 23.26
CenterPoint Energy (CNP) United States $15.642B 19.88
Fortis (FTS) Canada $15.022B 18.36
CMS Energy (CMS) United States $14.961B 22.66
Brookfield Infrastructure Partners LP (BIP) Bermuda $14.031B 68.83
Vistra Energy (VST) United States $13.413B 26.07
Centrais El¿tricas Brasileiras SA (EBR) Brazil $12.958B 0.00
NRG Energy (NRG) United States $12.308B 16.14
AES (AES) United States $11.378B 13.11
Alliant Energy (LNT) United States $10.658B 21.20
Pinnacle West Capital (PNW) United States $10.160B 20.14
NiSource (NI) United States $9.961B 21.21
Huaneng Power (HNP) China $9.743B 134.95
Pacific Gas & Electric (PCG) United States $9.201B 4.63
CPFL Energia (CPL) Brazil $8.673B 15.93
OGE Energy (OGE) United States $8.375B 19.59
Enersis Chile (ENIC) Chile $5.449B 0.00
Brookfield Renewable Partners (BEP) Bermuda $5.350B 0.00
Algonquin Power & Utilities (AQN) Canada $5.343B 15.84
IDACORP (IDA) United States $4.964B 20.78
Comp En De Mn Cemig ADS (CIG) Brazil $4.738B 16.35
Portland General Electric (POR) United States $4.365B 20.63
Black Hills (BKH) United States $4.186B 19.66
Allete (ALE) United States $4.115B 22.19
Hawaiian Electric Industries (HE) United States $4.105B 20.49
PNM Resources (Holding) (PNM) United States $3.472B 21.16
NorthWestern (NWE) United States $3.324B 17.84
Eletrobras (EBR.B) Brazil $2.737B 0.00
Avista (AVA) United States $2.731B 21.21
TerraForm Power (TERP) United States $2.585B 88.29
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.553B 8.04
Pampa Energia (PAM) Argentina $2.550B 0.00
MGE Energy (MGEE) United States $2.282B 27.31
El Paso Electric (EE) United States $2.200B 20.88
Pattern Energy Group (PEGI) United States $2.068B 12.85
Otter Tail (OTTR) United States $2.003B 24.51
Atlantica Yield (AY) United Kingdom $1.940B 32.27
TransAlta (TAC) Canada $1.635B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.221B 0.00
Kenon Holdings (KEN) Singapore $0.996B 0.00
Unitil (UTL) United States $0.800B 24.10
Spark Energy (SPKE) United States $0.337B 17.89
Atlantic Power (AT) United States $0.277B 0.00
Genie Energy (GNE) United States $0.215B 11.41
Ellomay Capital (ELLO) Israel $0.093B 0.00
Polar Power (POLA) United States $0.048B 0.00
Sky Solar Holdings (SKYS) China $0.000B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00