CONSOLIDATED EDISON INC

Ticker: ED CUSIP: 209115104 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 5,200,840 Value ($000) $517 Avg Close $98.79 Range $94.71 - $103.28

Q3 2025

Shares 4,686,662 Value ($000) $471 Avg Close $99.12 Range $94.47 - $104.42

Q2 2025

Shares 4,342,101 Value ($000) $436 Avg Close $103.69 Range $95.74 - $112.03

Q1 2025

Shares 1,688,480 Value ($000) $187 Avg Close $95.23 Range $84.37 - $108.37

Q4 2024

Shares 535,588 Value ($000) $48 Avg Close $94.78 Range $85.42 - $103.26

Q3 2024

Shares 528,181 Value ($000) $55 Avg Close $94.43 Range $83.85 - $101.42

Q2 2024

Shares 526,850 Value ($000) $47 Avg Close $87.77 Range $82.37 - $93.26

Q1 2024

Shares 510,538 Value ($000) $46 Avg Close $84.13 Range $80.91 - $88.50

Q4 2023

Shares 523,693 Value ($000) $48 Avg Close $83.05 Range $74.44 - $88.33

Q3 2023

Shares 552,244 Value ($000) $47 Avg Close $83.89 Range $78.51 - $90.62

Q2 2023

Shares 464,569 Value ($000) $42 Avg Close $87.29 Range $81.89 - $91.76

Q1 2023

Shares 472,866 Value ($000) $45 Avg Close $84.80 Range $79.13 - $89.28

Q4 2022

Shares 457,560 Value ($000) $44 Avg Close $81.67 Range $69.77 - $90.10

Q3 2022

Shares 456,640 Value ($000) $39,163 Avg Close $85.86 Range $76.34 - $91.31

Q2 2022

Shares 451,357 Value ($000) $42,924 Avg Close $84.05 Range $76.30 - $89.62

Q1 2022

Shares 499,334 Value ($000) $47,277 Avg Close $75.59 Range $69.74 - $84.15

Q4 2021

Shares 525,456 Value ($000) $44,832 Avg Close $68.08 Range $61.65 - $74.52

Q3 2021

Shares 2,124,340 Value ($000) $154,206 Avg Close $64.04 Range $60.74 - $67.22

Q2 2021

Shares 2,164,582 Value ($000) $155,244 Avg Close $65.18 Range $61.07 - $67.97

Q1 2021

Shares 2,075,987 Value ($000) $155,284 Avg Close $59.14 Range $55.40 - $64.27

Q4 2020

Shares 586,984 Value ($000) $42,421 Avg Close $64.61 Range $57.91 - $69.50

Q3 2020

Shares 601,443 Value ($000) $46,792 Avg Close $60.79 Range $57.38 - $64.64

Q2 2020

Shares 615,053 Value ($000) $44,241 Avg Close $62.63 Range $56.68 - $72.99

Q1 2020

Shares 665,848 Value ($000) $51,936 Avg Close $70.81 Range $50.31 - $76.76

Q4 2019

Shares 608,934 Value ($000) $55,090 Avg Close $71.77 Range $68.75 - $75.72

Q3 2019

Shares 586,452 Value ($000) $55,402 Avg Close $70.54 Range $66.76 - $75.75

Q2 2019

Shares 586,655 Value ($000) $51,438 Avg Close $67.85 Range $65.33 - $71.58

Q1 2019

Shares 576,252 Value ($000) $48,872 Avg Close $62.39 Range $56.93 - $67.33

Q4 2018

Shares 529,427 Value ($000) $40,480 Avg Close $60.48 Range $56.90 - $65.49

Q3 2018

Shares 528,167 Value ($000) $40,241 Avg Close $60.39 Range $57.20 - $62.77

Q2 2018

Shares 527,617 Value ($000) $41,144 Avg Close $58.00 Range $54.25 - $61.07

Q1 2018

Shares 516,917 Value ($000) $40,289 Avg Close $58.47 Range $55.71 - $63.59

Q4 2017

Shares 537,274 Value ($000) $45,641 Avg Close $64.09 Range $59.62 - $67.15

Q3 2017

Shares 537,074 Value ($000) $43,331 Avg Close $61.26 Range $58.96 - $64.00

Q2 2017

Shares 551,556 Value ($000) $44,577 Avg Close $59.31 Range $56.33 - $62.71

Q1 2017

Shares 547,304 Value ($000) $42,504 Avg Close $54.67 Range $52.19 - $57.68

Q4 2016

Shares 585,164 Value ($000) $43,115 Avg Close $52.05 Range $49.44 - $54.49

Q3 2016

Shares 579,484 Value ($000) $43,635 Avg Close $55.44 Range $52.26 - $58.18

Q2 2016

Shares 555,274 Value ($000) $44,666 Avg Close $53.16 Range $49.81 - $57.16

Q1 2016

Shares 540,074 Value ($000) $41,380 Avg Close $49.79 Range $44.28 - $54.23

Q4 2015

Shares 520,484 Value ($000) $33,452 Avg Close $44.60 Range $42.07 - $46.90

Q3 2015

Shares 523,974 Value ($000) $35,028 Avg Close $43.44 Range $39.45 - $46.46

Q2 2015

Shares 529,564 Value ($000) $30,651 Avg Close $41.02 Range $38.87 - $42.63

Q1 2015

Shares 504,064 Value ($000) $30,748 Avg Close $43.71 Range $39.67 - $48.39

Q4 2014

Shares 491,974 Value ($000) $32,475 Avg Close $41.83 Range $37.39 - $46.16

Q3 2014

Shares 474,264 Value ($000) $26,872 Avg Close $37.46 Range $35.79 - $38.54

Q2 2014

Shares 471,364 Value ($000) $27,217 Avg Close $36.43 Range $34.28 - $37.97

Q1 2014

Shares 475,064 Value ($000) $25,487 Avg Close $34.98 Range $33.86 - $36.75

Q4 2013

Shares 1,824,974 Value ($000) $100,885 Avg Close $35.88 Range $34.44 - $37.56

Q3 2013

Shares 1,653,384 Value ($000) $91,168 Avg Close $36.36 Range $34.56 - $38.19

Q2 2013

Shares 438,939 Value ($000) $25,595 Avg Close $37.50 Range $34.78 - $39.78

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,200,840	$517	$98.79	$94.71 - $103.28
Q3 2025	4,686,662	$471	$99.12	$94.47 - $104.42
Q2 2025	4,342,101	$436	$103.69	$95.74 - $112.03
Q1 2025	1,688,480	$187	$95.23	$84.37 - $108.37
Q4 2024	535,588	$48	$94.78	$85.42 - $103.26
Q3 2024	528,181	$55	$94.43	$83.85 - $101.42
Q2 2024	526,850	$47	$87.77	$82.37 - $93.26
Q1 2024	510,538	$46	$84.13	$80.91 - $88.50
Q4 2023	523,693	$48	$83.05	$74.44 - $88.33
Q3 2023	552,244	$47	$83.89	$78.51 - $90.62
Q2 2023	464,569	$42	$87.29	$81.89 - $91.76
Q1 2023	472,866	$45	$84.80	$79.13 - $89.28
Q4 2022	457,560	$44	$81.67	$69.77 - $90.10
Q3 2022	456,640	$39,163	$85.86	$76.34 - $91.31
Q2 2022	451,357	$42,924	$84.05	$76.30 - $89.62
Q1 2022	499,334	$47,277	$75.59	$69.74 - $84.15
Q4 2021	525,456	$44,832	$68.08	$61.65 - $74.52
Q3 2021	2,124,340	$154,206	$64.04	$60.74 - $67.22
Q2 2021	2,164,582	$155,244	$65.18	$61.07 - $67.97
Q1 2021	2,075,987	$155,284	$59.14	$55.40 - $64.27
Q4 2020	586,984	$42,421	$64.61	$57.91 - $69.50
Q3 2020	601,443	$46,792	$60.79	$57.38 - $64.64
Q2 2020	615,053	$44,241	$62.63	$56.68 - $72.99
Q1 2020	665,848	$51,936	$70.81	$50.31 - $76.76
Q4 2019	608,934	$55,090	$71.77	$68.75 - $75.72
Q3 2019	586,452	$55,402	$70.54	$66.76 - $75.75
Q2 2019	586,655	$51,438	$67.85	$65.33 - $71.58
Q1 2019	576,252	$48,872	$62.39	$56.93 - $67.33
Q4 2018	529,427	$40,480	$60.48	$56.90 - $65.49
Q3 2018	528,167	$40,241	$60.39	$57.20 - $62.77
Q2 2018	527,617	$41,144	$58.00	$54.25 - $61.07
Q1 2018	516,917	$40,289	$58.47	$55.71 - $63.59
Q4 2017	537,274	$45,641	$64.09	$59.62 - $67.15
Q3 2017	537,074	$43,331	$61.26	$58.96 - $64.00
Q2 2017	551,556	$44,577	$59.31	$56.33 - $62.71
Q1 2017	547,304	$42,504	$54.67	$52.19 - $57.68
Q4 2016	585,164	$43,115	$52.05	$49.44 - $54.49
Q3 2016	579,484	$43,635	$55.44	$52.26 - $58.18
Q2 2016	555,274	$44,666	$53.16	$49.81 - $57.16
Q1 2016	540,074	$41,380	$49.79	$44.28 - $54.23
Q4 2015	520,484	$33,452	$44.60	$42.07 - $46.90
Q3 2015	523,974	$35,028	$43.44	$39.45 - $46.46
Q2 2015	529,564	$30,651	$41.02	$38.87 - $42.63
Q1 2015	504,064	$30,748	$43.71	$39.67 - $48.39
Q4 2014	491,974	$32,475	$41.83	$37.39 - $46.16
Q3 2014	474,264	$26,872	$37.46	$35.79 - $38.54
Q2 2014	471,364	$27,217	$36.43	$34.28 - $37.97
Q1 2014	475,064	$25,487	$34.98	$33.86 - $36.75
Q4 2013	1,824,974	$100,885	$35.88	$34.44 - $37.56
Q3 2013	1,653,384	$91,168	$36.36	$34.56 - $38.19
Q2 2013	438,939	$25,595	$37.50	$34.78 - $39.78