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. The latest closing stock price for Consolidated Edison Inc as of December 06, 2019 is 86.79.
  • The all-time high Consolidated Edison Inc stock closing price was 94.65 on September 26, 2019.
  • The Consolidated Edison Inc 52-week high stock price is 94.97, which is 9.4% above the current share price.
  • The Consolidated Edison Inc 52-week low stock price is 73.30, which is 15.5% below the current share price.
  • The average Consolidated Edison Inc stock price for the last 52 weeks is 85.64.
Consolidated Edison Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 85.9939 75.1400 94.6500 74.4500 86.7900 13.51%
2018 77.7804 83.5800 83.9300 71.3900 76.4600 -9.99%
2017 81.2003 73.6300 89.6600 72.6400 84.9500 15.30%
2016 74.0668 64.4000 81.6700 64.4000 73.6800 14.64%
2015 63.1868 66.3400 71.4000 57.2100 64.2700 -2.64%
2014 57.4297 53.9600 68.5000 52.4600 66.0100 19.41%
2013 57.8725 56.5900 63.6600 54.3300 55.2800 -0.47%
2012 59.4509 60.6500 64.9400 54.1000 55.5400 -10.46%
2011 53.8687 49.5500 62.5900 48.8500 62.0300 25.14%
2010 46.1019 45.3800 51.0000 41.6600 49.5700 9.11%
2009 39.4139 39.2600 46.1300 32.7000 45.4300 16.70%
2008 41.2280 48.1200 48.6000 37.5300 38.9300 -20.31%
2007 47.9544 48.3900 52.6300 43.6500 48.8500 1.62%
2006 45.6378 46.7000 49.1300 41.4000 48.0700 3.76%
2005 45.2812 43.3000 49.2400 41.4100 46.3300 5.90%
2004 42.2277 42.9800 45.5900 37.2600 43.7500 1.72%
2003 40.5156 43.2500 45.9900 37.0000 43.0100 0.44%
2002 41.5230 40.7800 45.1000 33.5800 42.8200 6.10%
2001 38.4322 37.5600 42.1800 32.3800 40.3600 4.83%
2000 32.7625 33.7500 39.2500 26.1900 38.5000 11.59%
1999 43.7166 52.7500 52.7500 33.7500 34.5000 -34.76%
1998 46.4447 41.0000 55.9400 39.5600 52.8800 28.98%
1997 31.9511 28.8800 41.3100 27.2500 41.0000 40.80%
1996 29.6031 32.5000 34.3750 26.2500 29.1200 -8.28%
1995 28.7653 25.7500 31.7500 25.7500 31.7500 23.30%
1994 27.7276 32.0000 32.0000 23.1300 25.7500 -19.86%
1993 34.7269 32.6300 37.7500 30.6300 32.1300 -1.53%
1992 29.2050 28.3800 32.7500 25.1300 32.6300 13.97%
1991 24.9226 23.5000 28.6300 22.7500 28.6300 21.16%
1990 24.1114 29.2500 29.2500 20.2500 23.6300 -18.85%
1989 24.8722 23.0650 29.3700 22.1900 29.1200 25.25%
1988 22.1082 21.1900 23.6250 20.5000 23.2500 11.38%
1987 22.1792 24.2500 26.0000 18.7500 20.8750 -11.42%
1986 22.3021 19.7500 26.1900 18.9400 23.5650 19.32%
1985 16.9372 15.0600 19.7500 14.7500 19.7500 28.46%
1984 13.0349 12.4350 15.6250 11.3750 15.3750 24.24%
1983 11.2364 10.0000 12.9350 9.5000 12.3750 20.73%
1982 9.0846 8.1575 10.3750 7.8125 10.2500 26.15%
1981 7.0862 6.2500 8.3125 5.6550 8.1250 30.68%
1980 5.9026 6.0300 6.6250 5.0000 6.2175 2.56%
1979 5.9000 5.8125 6.2200 5.3750 6.0625 4.89%
1978 5.8044 6.2800 6.3125 5.4700 5.7800 -8.90%
1977 5.7503 5.2500 6.3750 5.1875 6.3450 20.86%
1976 4.4992 3.8750 5.2500 3.8450 5.2500 40.00%
1975 3.0272 2.0300 3.7500 2.0300 3.7500 100.00%
1974 2.8195 4.9375 5.3450 1.5300 1.8750 -60.00%
1973 5.7351 6.4700 6.5000 4.6250 4.6875 -25.00%
1972 6.3377 6.5000 6.8750 6.0300 6.2500 -3.40%
1971 6.4856 6.7500 7.2500 6.0625 6.4700 -3.25%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $28.852B $12.337B
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 $114.564B 27.80
Enel SpA (ENLAY) Italy $75.843B 13.09
Dominion Energy (D) United States $66.671B 20.56
Duke Energy (DUK) United States $65.438B 17.99
Southern (SO) United States $65.168B 20.11
Iberdrola S.A (IBDRY) Spain $63.199B 0.00
American Electric Power (AEP) United States $45.636B 21.14
Exelon (EXC) United States $43.609B 15.10
National Grid Transco (NGG) United Kingdom $43.062B 0.00
GDF Suez SA (ENGIY) France $39.135B 0.00
Xcel Energy (XEL) United States $32.512B 24.80
Electricite De France SA (ECIFY) France $30.739B 0.00
Public Service Enterprise Group (PEG) United States $29.641B 18.32
WEC Energy (WEC) United States $28.096B 25.74
Eversource Energy (ES) United States $26.289B 23.74
FirstEnergy (FE) United States $26.140B 19.05
CLP Holdings (CLPHY) Hong Kong, SAR China $25.674B 0.00
Edison (EIX) United States $25.593B 15.38
PPL (PPL) United States $24.851B 14.26
DTE Energy (DTE) United States $23.712B 21.37
Entergy (ETR) United States $23.512B 22.32
E.ON SE (EONGY) Germany $21.984B 0.00
Ameren (AEE) United States $18.499B 23.14
Fortis (FTS) Canada $18.375B 19.70
RWE AG (RWEOY) Germany $17.772B 0.00
Tenaga Nasional Berhad (TNABY) $17.763B 0.00
CMS Energy (CMS) United States $17.445B 27.81
Korea Electric Power (KEP) South Korea $15.536B 0.00
Power Assets Holdings (HGKGY) Hong Kong, SAR China $15.217B 0.00
Avangrid (AGR) United States $15.104B 24.44
Energias De Portugal (EDPFY) Portugal $14.790B 0.00
Brookfield Infrastructure Partners LP (BIP) Bermuda $14.598B 260.85
Alliant Energy (LNT) United States $12.765B 23.82
CenterPoint Energy (CNP) United States $12.566B 14.72
AES (AES) United States $12.428B 13.56
Terna Rete Elettrica Nazionale SpA (TEZNY) Italy $12.412B 0.00
Eletrobras (EBR.B) Brazil $12.065B 0.00
Vistra Energy (VST) United States $11.741B 30.89
Centrais El¿tricas Brasileiras SA (EBR) Brazil $11.646B 0.00
NiSource (NI) United States $10.011B 21.44
Pinnacle West Capital (PNW) United States $9.690B 19.41
NRG Energy (NRG) United States $9.679B 12.61
ENGIE BRASL EGA (EGIEY) Brazil $9.212B 14.47
CPFL Energia S.A (CPL) Brazil $8.976B 12.36
OGE Energy (OGE) United States $8.610B 19.03
Brookfield Renewable Partners (BEP) Bermuda $8.495B 153.13
United Utilities Group (UUGRY) United Kingdom $7.705B 0.00
Huaneng Power (HNP) China $7.657B 19.56
Algonquin Power & Utilities (AQN) Canada $7.454B 24.52
China Resources Power Holdings (CRPJY) Hong Kong, SAR China $5.997B 0.00
IDACORP (IDA) United States $5.272B 24.97
Pacific Gas & Electric (PCG) United States $5.107B 2.38
Portland General Electric (POR) United States $4.945B 24.48
Hawaiian Electric Industries (HE) United States $4.837B 24.13
Black Hills (BKH) United States $4.715B 22.17
Comp En De Mn Cemig ADS (CIG) Brazil $4.478B 0.00
Enersis Chile S.A (ENIC) Chile $4.320B 8.63
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $4.266B 10.19
Companhia Paranaense De Energia (ELPVY) Brazil $4.187B 9.00
Allete (ALE) United States $4.098B 21.91
Enel Generacion Chile S.A (EOCCY) Chile $3.893B 6.36
PNM Resources (Holding) (PNM) United States $3.885B 24.76
NorthWestern (NWE) United States $3.617B 19.17
TerraForm Power (TERP) United States $3.533B 0.00
Datang Power Generation (DIPGY) China $3.526B 27.21
Avista (AVA) United States $3.158B 28.18
EVN AG (EVNVY) Austria $3.026B 17.00
El Paso Electric (EE) United States $2.749B 29.73
Pattern Energy Group (PEGI) United States $2.697B 0.00
MGE Energy (MGEE) United States $2.682B 31.07
Atlantica Yield (AY) United Kingdom $2.575B 0.00
Otter Tail (OTTR) United States $1.975B 24.59
TransAlta (TAC) Canada $1.904B 0.00
Companhia Energetica De Sao Paulo (CESDY) Brazil $1.867B 0.00
Innergex Renewable Energy (INGXF) Canada $1.781B 260.60
AO Mosenergo (AOMOY) Russia $1.204B 0.00
Kenon Holdings (KEN) Singapore $1.088B 0.00
Pampa Energia S.A (PAM) Argentina $0.953B 1.63
Unitil (UTL) United States $0.932B 27.38
Spark Energy (SPKE) United States $0.367B 15.34
Atlantic Power (AT) United States $0.266B 6.75
Sky Solar Holdings (SKYS) Hong Kong, SAR China $0.260B 0.00
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.244B 0.76
Genie Energy (GNE) United States $0.223B 14.65
Polar Power (POLA) United States $0.024B 34.29
Great Plains Energy Inc (GXP) United States $0.000B 0.00