Consolidated Edison Inc - 48 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 December 10, 2018 is 82.91.
Consolidated Edison Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 76.8377 81.2881 82.9100 70.7458 82.9100 0.35%
2017 77.7631 69.2228 87.2014 68.2920 82.6205 19.27%
2016 68.3979 58.3589 75.3864 58.3589 69.2698 18.94%
2015 56.1221 57.7185 62.1209 50.8165 58.2411 1.41%
2014 48.9950 44.9213 59.5977 44.1849 57.4313 24.80%
2013 47.2087 45.1760 51.3723 44.1302 46.0202 3.79%
2012 46.5181 46.4768 50.7996 43.1883 44.3378 -6.72%
2011 40.4560 36.3221 47.9634 36.0875 47.5343 30.82%
2010 33.0065 31.5852 36.9384 29.7952 36.3368 14.92%
2009 26.2780 24.2357 32.1072 20.4886 31.6200 31.57%
2008 24.7714 28.1009 28.3812 22.6390 24.0320 -15.76%
2007 27.3453 26.9275 29.6378 24.8620 28.5272 6.65%
2006 24.7958 24.7047 27.3393 22.4239 26.7495 9.14%
2005 23.3890 21.7898 25.7218 21.1082 24.5090 11.32%
2004 20.7250 20.4952 22.9422 18.2621 22.0163 7.35%
2003 18.8158 19.4934 20.7284 16.9171 20.5095 6.27%
2002 18.2491 17.4443 19.7983 14.7412 19.2996 11.79%
2001 16.0191 15.1865 17.8035 13.0921 17.2646 10.91%
2000 12.8519 12.7904 15.8699 10.0985 15.5666 19.06%
1999 16.1241 19.0164 19.0164 12.7904 13.0746 -31.41%
1998 16.4032 14.1141 19.9654 13.6184 19.0633 35.07%
1997 10.6796 9.3087 14.2209 8.9315 14.1141 50.37%
1996 9.5418 10.4755 11.0799 8.4610 9.3861 -8.28%
1995 9.2718 8.2999 10.2338 8.2999 10.2338 23.30%
1994 8.9373 10.3144 10.3144 7.4554 8.2999 -19.86%
1993 11.1933 10.5174 12.1677 9.8728 10.3563 -1.53%
1992 9.4135 9.1476 10.5561 8.1000 10.5174 13.97%
1991 8.0332 7.5746 9.2281 7.3329 9.2281 21.16%
1990 7.7717 9.4280 9.4280 6.5271 7.6165 -18.85%
1989 8.0169 7.4344 9.4667 7.1524 9.3861 25.25%
1988 7.1260 6.8301 7.6149 6.6076 7.4940 11.38%
1987 7.1489 7.8164 8.3804 6.0436 6.7285 -11.42%
1986 7.1885 6.3659 8.4417 6.1048 7.5956 19.32%
1985 5.4593 4.8542 6.3659 4.7543 6.3659 28.46%
1984 4.2015 4.0081 5.0363 3.6664 4.9557 24.24%
1983 3.6218 3.2232 4.1693 3.0621 3.9888 20.73%
1982 2.9282 2.6294 3.3441 2.5182 3.3038 26.15%
1981 2.2841 2.0145 2.6793 1.8227 2.6189 30.68%
1980 1.9025 1.9436 2.1354 1.6116 2.0041 2.56%
1979 1.9017 1.8735 2.0049 1.7325 1.9541 4.89%
1978 1.8709 2.0242 2.0347 1.7631 1.8630 -8.90%
1977 1.8535 1.6922 2.0548 1.6721 2.0451 20.85%
1976 1.4502 1.2490 1.6922 1.2393 1.6922 40.00%
1975 0.9757 0.6543 1.2087 0.6543 1.2087 99.98%
1974 0.9088 1.5915 1.7228 0.4932 0.6044 -60.00%
1973 1.8486 2.0854 2.0951 1.4907 1.5109 -25.00%
1972 2.0428 2.0951 2.2160 1.9436 2.0145 -3.40%
1971 2.0905 2.1757 2.3369 1.9541 2.0854 -3.25%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $25.825B $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 $87.278B 24.41
Duke Energy (DUK) United States $64.523B 18.86
Dominion Energy (D) United States $49.963B 18.79
Southern (SO) United States $48.584B 14.18
Exelon (EXC) United States $45.449B 15.16
American Electric Power (AEP) United States $39.133B 19.50
National Grid Transco (NGG) United Kingdom $35.100B 0.00
Public Service Enterprise Group (PEG) United States $27.997B 17.70
Xcel Energy (XEL) United States $27.480B 21.64
WEC Energy (WEC) United States $23.485B 21.83
PPL (PPL) United States $22.175B 12.67
Eversource Energy (ES) United States $22.068B 21.17
DTE Energy (DTE) United States $21.705B 17.91
FirstEnergy (FE) United States $20.223B 14.12
Edison (EIX) United States $19.171B 13.68
Korea Electric Power (KEP) South Korea $18.450B 75.63
Ameren (AEE) United States $17.274B 20.32
Entergy (ETR) United States $16.149B 11.92
Avangrid (AGR) United States $16.062B 23.10
CMS Energy (CMS) United States $15.056B 21.78
Fortis (FTS) Canada $14.833B 17.56
CenterPoint Energy (CNP) United States $14.264B 18.13
Pacific Gas & Electric (PCG) United States $13.428B 6.76
Vistra Energy (VST) United States $11.930B 23.19
NRG Energy (NRG) United States $11.768B 15.43
Alliant Energy (LNT) United States $10.839B 21.57
AES (AES) United States $10.444B 12.04
Pinnacle West Capital (PNW) United States $10.207B 20.24
Brookfield Infrastructure Partners LP (BIP) Bermuda $10.184B 41.33
NiSource (NI) United States $10.079B 21.47
Huaneng Power (HNP) China $9.496B 131.53
Centrais El¿tricas Brasileiras SA (EBR) Brazil $8.561B 0.00
OGE Energy (OGE) United States $8.147B 19.06
CPFL Energia (CPL) Brazil $6.830B 13.29
SCANA (SCG) United States $6.730B 14.17
Enel Generacion Chile S.A (EOCC) Chile $5.115B 9.50
Algonquin Power & Utilities (AQN) Canada $5.090B 15.56
IDACORP (IDA) United States $5.061B 21.19
Brookfield Renewable Partners (BEP) Bermuda $4.885B 0.00
Enersis Chile (ENIC) Chile $4.723B 0.00
Portland General Electric (POR) United States $4.427B 19.92
Hawaiian Electric Industries (HE) United States $4.259B 21.50
Allete (ALE) United States $4.153B 26.57
Black Hills (BKH) United States $4.029B 19.31
Comp En De Mn Cemig ADS (CIG) Brazil $3.830B 13.22
PNM Resources (Holding) (PNM) United States $3.508B 21.38
NorthWestern (NWE) United States $3.236B 17.81
Avista (AVA) United States $2.859B 22.21
Pampa Energia (PAM) Argentina $2.486B 0.00
TerraForm Power (TERP) United States $2.405B 82.14
MGE Energy (MGEE) United States $2.299B 27.51
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $2.225B 7.01
El Paso Electric (EE) United States $2.212B 20.99
Pattern Energy Group (PEGI) United States $2.088B 12.98
Atlantica Yield (AY) United Kingdom $1.990B 33.10
Otter Tail (OTTR) United States $1.982B 22.61
Eletrobras (EBR.B) Brazil $1.906B 0.00
TransAlta (TAC) Canada $1.493B 0.00
Empresa Distribuidora Y Comercializadora Norte (Edenor) (EDN) Argentina $1.194B 0.00
Kenon Holdings (KEN) Singapore $0.797B 0.00
Unitil (UTL) United States $0.772B 22.77
Spark Energy (SPKE) United States $0.298B 15.81
Sky Solar Holdings (SKYS) China $0.257B 0.00
Atlantic Power (AT) United States $0.238B 0.00
Genie Energy (GNE) United States $0.209B 11.11
Ellomay Capital (ELLO) Israel $0.091B 0.00
Polar Power (POLA) United States $0.055B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00