|
Market Closed -
NYSE
16:01:10 2026-11-06 EST
|
5-day change | 1st Jan Change | ||
| 118.56 USD | -2.37% |
|
+1.65% | +19.37% |
| 11-06 | Mizuho Adjusts Price Target on Consolidated Edison to $124 From $108 | MT |
| 11-05 | (ED) Consolidated Edison Expects Full Year 2026 Adjusted EPS Range $6.05- $6.15, vs. FactSet Est of $6.11 | MT |
Stock exchange
NYSE
ED 118.56 $
-2.37%
297M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ED | 118.56USD | -2.37% | 297M $ | ||
CBOE
| ED | 118.60USD | -2.53% | 7.61M $ | |
|
Boerse Muenchen
| EDC | 106.90EUR | -0.87% | 9.83K € | |
|
Tradegate
| EDC | 106.40EUR | -1.71% | 6.38K € | |
|
Börse Stuttgart
| EDC | 106.35EUR | -1.76% | 2.13K € | |
|
Xetra
| EDC | 107.95EUR | +0.56% | 323.85 € | |
|
Deutsche Boerse AG
| EDC | 108.35EUR | +1.64% | 0 € | |
|
Borsa Italiana
| 1ED | 92.04EUR | -0.04% | 0 € | |
|
Wiener Boerse
| ED | 107.75EUR | +0.09% | 0 € | |
|
Berne S.E.
| EDC | 98.57CHF | +0.10% | 0 CHF |
Quotes 5-day view: Consolidated Edison, Inc.
Delayed Quote NYSE
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | US$118.48 | US$116.81 | US$120.30 | US$121.44 | US$118.56 |
| Volume | 2,043,873 | 2,229,321 | 3,137,918 | 4,617,161 | 2,501,544 |
| Change | +1.58% | -1.41% | +2.99% | +0.95% | -2.37% |
| Opening | US$116.06 | US$117.63 | US$117.44 | US$122.01 | US$119.93 |
| High | US$118.79 | US$117.80 | US$120.93 | US$122.75 | US$121.09 |
| Low | US$115.58 | US$116.45 | US$116.91 | US$120.14 | US$118.50 |
Performance
| 1 day | -2.37% | ||
| 1 week | +1.65% | ||
| Current month | +1.65% | ||
| 1 month | +13.30% | ||
| 3 months | +9.80% | ||
| 6 months | +11.44% | ||
| Current year | +19.37% | ||
| 1 year | +20.34% | ||
| 3 years | +32.50% | ||
| 5 years | +51.59% | ||
| 10 years | +59.06% |
Volumes
marketsDaily volume
2,501,544
Estimated daily volume
2,501,544
Avg. Volume 20 sessions
2,393,760
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
283,804,185.6
Record volume 1
16,582,150
Record volume 2
11,425,406
Record volume 3
10,622,804
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
44,001,618,585
Net sales (USD)
16,918,000,000
Number of employees
15,407
Sales / Employee (USD)
1,098,072
Free-Float
91.4%
Free-Float capitalization (USD)
43,758,307,382
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
118.73
Moving average 20 days
113.6
Moving average 50 days
108.66
Moving average 100 days
109.26
Price spread / (MMA5)
+0.15%
Price spread / (MMA20)
-4.18%
Price spread / (MMA50)
-8.35%
Price spread / (MMA100)
-7.84%
RSI 9 days
77
RSI 14 days
74.2
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.37% | +1.65% | +20.34% | +32.50% | 44B | |
| +0.47% | -9.76% | +34.60% | - | 204B | |
| -1.47% | +3.87% | +3.60% | +48.73% | 182B | |
| -0.53% | +2.12% | +28.40% | +116.44% | 168B | |
| +2.15% | +0.57% | +4.87% | +34.31% | 110B | |
| -1.07% | -1.46% | +0.98% | +34.37% | 108B | |
| -0.77% | +4.02% | +9.35% | +58.41% | 107B | |
| -1.77% | +0.31% | +3.33% | +43.12% | 99.63B | |
| +4.30% | -4.74% | -30.26% | +108.52% | 88.56B | |
| -0.19% | -2.83% | +4.20% | +60.47% | 68.9B | |
| Average | -0.13% | +0.29% | +7.94% | +59.65% | 118B | |
| Weighted average by Cap. | -0.12% | -0.30% | +10.99% | +63.22% |
Historical Quotes: Consolidated Edison, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
424de6e.5rcSdi4iEUbeqa6KTM9_8Cn-bmjWTplGzNG3wBx42uU.pfRTEGBBWAKL_57wJYQQm1mGFyfvffEvvITbkVpJkdzS4l0AelF7F73ing
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:01:10 | 118.56 | 584,745 | 1,497,972 |
| 16:00:00 | 118.60 | 100 | 913,227 |
| 15:59:59 | 118.58 | 1,476 | 913,127 |
| 15:59:59 | 118.58 | 995 | 911,651 |
| 15:59:59 | 118.58 | 283 | 910,656 |
| 15:59:59 | 118.57 | 110 | 910,373 |
| 15:59:58 | 118.61 | 100 | 910,263 |
| 15:59:57 | 118.60 | 100 | 910,163 |
| 15:59:57 | 118.60 | 100 | 910,063 |
| 15:59:57 | 118.60 | 100 | 909,963 |
Price Extremes
| 1 week | 115.58 |  | 122.75 |
| 1 month | 105.43 | | 122.75 |
| Current year | 96.96 | | 122.75 |
| 1 year | 94.96 | | 122.75 |
| 3 years | 85.85 | | 122.75 |
| 5 years | 76.42 | | 122.75 |
| 10 years | 62.03 | | 122.75 |
Monthly variations
Annual variations
| 2026 | +19.37% | ||
| 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
