|
Market Closed -
NYSE
16:02:50 2026-09-30 EDT
|
5-day change | 1st Jan Change | ||
| 102.21 USD | -1.08% |
|
-0.39% | +2.91% |
Stock exchange
NYSE
ED 102.21 $
-1.08%
434M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ED | 102.21USD | -1.08% | 434M $ | ||
CBOE
| ED | 102.35USD | -0.93% | 5.61M $ | |
|
Xetra
| EDC | 90.76EUR | +0.22% | 998.36 € | |
|
Tradegate
| EDC | 90.82EUR | +0.53% | 454.1 € | |
|
Deutsche Boerse AG
| EDC | 89.92EUR | -1.06% | 0 € | |
|
Börse Stuttgart
| EDC | 89.82EUR | -1.08% | 0 € | |
|
Boerse Muenchen
| EDC | 90.78EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1ED | 90.82EUR | +0.33% | 0 € | |
|
Wiener Boerse
| ED | 91.22EUR | +0.53% | 0 € | |
|
Berne S.E.
| EDC | 86.44CHF | +0.65% | 0 CHF |
Quotes 5-day view: Consolidated Edison, Inc.
Delayed Quote NYSE
| 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | |
|---|---|---|---|---|---|
| Last | US$102.71 | US$103.10 | US$102.83 | US$103.33 | US$102.21 |
| Volume | 3,026,347 | 1,921,720 | 1,960,050 | 1,759,626 | 4,246,924 |
| Change | +0.10% | +0.38% | -0.26% | +0.49% | -1.08% |
| Opening | US$103.05 | US$102.61 | US$103.18 | US$102.19 | US$103.69 |
| High | US$103.89 | US$103.28 | US$103.75 | US$103.79 | US$104.41 |
| Low | US$102.70 | US$102.08 | US$102.33 | US$102.00 | US$102.21 |
Performance
| 1 day | -1.08% | ||
| 1 week | -0.39% | ||
| 1 month | -4.49% | ||
| 3 months | -7.61% | ||
| 6 months | -9.69% | ||
| Current year | +2.91% | ||
| 1 year | +1.68% | ||
| 3 years | +19.50% | ||
| 5 years | +40.80% | ||
| 10 years | +35.74% |
Volumes
marketsDaily volume
4,246,924
Estimated daily volume
4,246,924
Avg. Volume 20 sessions
1,947,363
Daily volume ratio
2.18
Avg. Volume 20 sessions USD
199,039,972.23
Record volume 1
16,582,150
Record volume 2
11,425,406
Record volume 3
10,622,804
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
37,800,184,578
Net sales (USD)
16,918,000,000
Number of employees
15,407
Sales / Employee (USD)
1,098,072
Free-Float
91.4%
Free-Float capitalization (USD)
37,723,848,631
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
102.84
Moving average 20 days
105.58
Moving average 50 days
107.58
Moving average 100 days
107.93
Price spread / (MMA5)
+0.61%
Price spread / (MMA20)
+3.30%
Price spread / (MMA50)
+5.25%
Price spread / (MMA100)
+5.59%
STIM
RSI 9 days
37.09
RSI 14 days
38.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.08% | -0.39% | +1.68% | +19.50% | 37.8B | |
| -1.25% | -0.14% | +54.58% | - | 253B | |
| -0.20% | -1.66% | +0.33% | +32.20% | 158B | |
| -0.95% | +0.89% | +26.31% | +99.03% | 152B | |
| +0.56% | +1.64% | +4.73% | +28.33% | 104B | |
| -1.02% | -1.83% | +6.27% | +52.98% | 98.57B | |
| -0.67% | -0.69% | -12.54% | +28.07% | 95.35B | |
| -3.99% | -3.74% | -22.81% | +132.87% | 90B | |
| -0.18% | -0.14% | -7.87% | +29.18% | 88.89B | |
| -0.55% | +0.20% | +5.46% | +57.72% | 64.59B | |
| Average | -0.75% | -0.34% | +5.61% | +53.32% | 114.23B | |
| Weighted average by Cap. | -0.67% | -0.23% | +13.52% | +56.22% |
Historical Quotes: Consolidated Edison, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bafc665f965eaee211.cQeuq0Yoc-kB0YXODYBa-6S_qj-1ZbSduStQqsgLdgg.BlTk7QJmSqtk5-yjX-wDrvD-00vPFPD4yGUGwrFDOmwaQdn-EUcmhWq-tQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:02:50 | 102.21 | 2,432,212 | 3,343,336 |
| 16:00:00 | 102.32 | 11,768 | 911,124 |
| 15:59:59 | 102.31 | 904 | 899,356 |
| 15:59:59 | 102.31 | 505 | 898,452 |
| 15:59:59 | 102.32 | 9,500 | 897,947 |
| 15:59:59 | 102.31 | 810 | 888,447 |
| 15:59:59 | 102.31 | 303 | 887,637 |
| 15:59:59 | 102.32 | 597 | 887,334 |
| 15:59:59 | 102.31 | 760 | 886,737 |
| 15:59:59 | 102.32 | 100 | 885,977 |
Price Extremes
| 1 week | 102 |  | 104.41 |
| 1 month | 102 | | 108.9 |
| Current year | 96.96 | | 116.23 |
| 1 year | 94.96 | | 116.23 |
| 3 years | 80.46 | | 116.23 |
| 5 years | 71.52 | | 116.23 |
| 10 years | 62.03 | | 116.23 |
Monthly variations
Annual variations
| 2026 | +2.91% | ||
| 2025 | +11.31% | ||
| 2024 | -1.91% | ||
| 2023 | -4.55% | ||
| 2022 | +11.71% | ||
| 2021 | +18.06% | ||
| 2020 | -20.12% | ||
| 2019 | +18.32% | ||
| 2018 | -9.99% | ||
| 2017 | +15.30% | ||
| 2016 | +14.64% | ||
| 2015 | -2.64% | ||
| 2014 | +19.41% | ||
| 2013 | -0.47% | ||
| 2012 | -10.46% | ||
| 2011 | +25.14% | ||
| 2010 | +9.11% | ||
| 2009 | +16.70% | ||
| 2008 | -20.31% | ||
| 2007 | +1.62% | ||
| 2006 | +3.76% | ||
| 2005 | +5.90% | ||
| 2004 | +1.72% | ||
| 2003 | +0.44% | ||
| 2002 | +6.10% | ||
| 2001 | +4.83% | ||
| 2000 | +11.59% | ||
| 1999 | -34.75% | ||
| 1998 | +28.96% | ||
| 1997 | +40.77% | ||
| 1996 | -8.27% | ||
| 1995 | +23.30% | ||
| 1994 | -19.84% | ||
| 1993 | -1.53% | ||
| 1992 | +13.97% | ||
| 1991 | +21.16% | ||
| 1990 | -18.88% | ||
| 1989 | +25.27% | ||
| 1988 | +11.38% | ||
| 1987 | -11.41% | ||
| 1986 | +19.30% | ||
| 1985 | +28.46% | ||
| 1984 | +23.62% | ||
| 1983 | +21.34% | ||
| 1982 | +26.15% | ||
| 1981 | +30.65% | ||
| 1980 | +2.58% | ||
| 1979 | +4.86% | ||
| 1978 | -8.87% | ||
| 1977 | +20.83% | ||
| 1976 | +40.00% | ||
| 1975 | +100.00% | ||
| 1974 | -60.00% | ||
| 1973 | -25.00% | ||
| 1972 | -3.38% | ||
| 1971 | -3.27% | ||
| 1970 | +4.90% | ||
| 1969 | -23.31% | ||
| 1968 | +2.31% |
- Stock Market
- Stocks
- ED Stock
- Quotes Consolidated Edison, Inc.
Select your edition
All financial news and data tailored to specific country editions
