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 September 18, 2019 is 91.48.
  • The all-time high Consolidated Edison Inc stock closing price was 91.48 on September 18, 2019.
  • The Consolidated Edison Inc 52-week high stock price is 91.64, which is 0.2% above the current share price.
  • The Consolidated Edison Inc 52-week low stock price is 73.30, which is 19.9% below the current share price.
  • The average Consolidated Edison Inc stock price for the last 52 weeks is 82.80.
Consolidated Edison Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 84.6375 75.1400 91.4800 74.4500 91.4800 19.64%
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 $30.202B $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 $106.466B 27.03
Enel SpA (ENLAY) Italy $73.098B 12.84
Duke Energy (DUK) United States $68.394B 19.35
Iberdrola S.A (IBDRY) Spain $67.112B 18.22
Dominion Energy (D) United States $63.492B 20.21
Southern (SO) United States $62.990B 20.95
Exelon (EXC) United States $45.946B 16.14
American Electric Power (AEP) United States $45.790B 22.29
National Grid Transco (NGG) United Kingdom $38.645B 0.00
GDF Suez SA (ENGIY) France $37.503B 0.00
Electricite De France SA (ECIFY) France $34.018B 0.00
Xcel Energy (XEL) United States $32.822B 26.01
Public Service Enterprise Group (PEG) United States $30.930B 19.30
WEC Energy (WEC) United States $29.272B 26.82
Eversource Energy (ES) United States $26.908B 24.67
CLP Holdings (CLPHY) China $26.060B 0.00
FirstEnergy (FE) United States $25.968B 18.64
Edison (EIX) United States $25.413B 15.25
DTE Energy (DTE) United States $23.961B 21.50
Entergy (ETR) United States $22.758B 17.50
PPL (PPL) United States $22.476B 13.02
E.ON SE (EONGY) Germany $21.345B 11.59
Ameren (AEE) United States $19.060B 23.64
Fortis (FTS) Canada $18.344B 20.79
Tenaga Nasional Berhad (TNABY) $18.131B 0.00
RWE AG (RWEOY) Germany $17.908B 132.41
CMS Energy (CMS) United States $17.700B 30.13
Avangrid (AGR) United States $15.759B 24.88
Eletrobras (EBR.B) Brazil $15.163B 0.00
CenterPoint Energy (CNP) United States $15.021B 19.17
Centrais El¿tricas Brasileiras SA (EBR) Brazil $14.581B 0.00
Power Assets Holdings (HGKGY) China $14.327B 0.00
Energias De Portugal (EDPFY) Portugal $14.009B 39.74
Korea Electric Power (KEP) South Korea $13.918B 0.00
Brookfield Infrastructure Partners LP (BIP) Bermuda $13.199B 1572.33
Vistra Energy (VST) United States $13.108B 23.39
Alliant Energy (LNT) United States $12.543B 24.68
Terna Rete Elettrica Nazionale SpA (TEZNY) Italy $12.489B 0.00
NiSource (NI) United States $10.988B 21.80
Pinnacle West Capital (PNW) United States $10.597B 21.11
AES (AES) United States $10.549B 12.71
NRG Energy (NRG) United States $9.874B 18.50
CPFL Energia S.A (CPL) Brazil $9.287B 13.00
ENGIE BRASL EGA (EGIEY) Brazil $8.975B 14.10
OGE Energy (OGE) United States $8.910B 21.93
Huaneng Power (HNP) China $8.455B 33.21
United Utilities Group (UUGRY) United Kingdom $6.805B 0.00
Algonquin Power & Utilities (AQN) Canada $6.710B 25.07
Brookfield Renewable Partners (BEP) Bermuda $6.623B 123.40
China Resources Power Holdings (CRPJY) China $6.250B 0.00
Pacific Gas & Electric (PCG) United States $5.906B 2.74
Comp En De Mn Cemig ADS (CIG) Brazil $5.047B 15.04
Portland General Electric (POR) United States $4.956B 24.75
Hawaiian Electric Industries (HE) United States $4.819B 23.77
Black Hills (BKH) United States $4.649B 22.13
Enel Generacion Chile S.A (EOCCY) Chile $4.511B 7.37
Allete (ALE) United States $4.474B 22.56
Enersis Chile S.A (ENIC) Chile $4.428B 8.84
IDACORP (IDA) United States $4.289B 24.73
PNM Resources (Holding) (PNM) United States $4.010B 28.60
Datang Power Generation (DIPGY) China $3.947B 30.46
NorthWestern (NWE) United States $3.681B 19.10
TerraForm Power (TERP) United States $3.677B 0.00
Companhia Paranaense De Energia (ELPVY) Brazil $3.650B 10.50
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $3.396B 8.27
Avista (AVA) United States $3.132B 27.07
EVN AG (EVNVY) Austria $2.723B 15.30
El Paso Electric (EE) United States $2.719B 29.89
Pattern Energy Group (PEGI) United States $2.701B 0.00
MGE Energy (MGEE) United States $2.605B 30.55
Atlantica Yield (AY) United Kingdom $2.435B 0.00
Companhia Energetica De Sao Paulo (CESDY) Brazil $2.338B 64.91
Otter Tail (OTTR) United States $2.132B 27.09
TransAlta (TAC) Canada $1.824B 0.00
Innergex Renewable Energy (INGXF) Canada $1.532B 0.00
AO Mosenergo (AOMOY) Russia $1.204B 0.00
Pampa Energia S.A (PAM) Argentina $1.119B 3.96
Kenon Holdings (KEN) Singapore $1.062B 0.00
Unitil (UTL) United States $0.909B 26.27
Spark Energy (SPKE) United States $0.352B 501.00
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.340B 0.99
Atlantic Power (AT) United States $0.279B 11.09
Sky Solar Holdings (SKYS) China $0.210B 0.00
Genie Energy (GNE) United States $0.207B 12.67
Ellomay Capital (ELLO) Israel $0.139B 0.00
Summer Energy Holdings (SUME) United States $0.063B 0.00
Polar Power (POLA) United States $0.037B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00