EODData

MEMBERSHIP REGISTER LOG IN

NYSE, ED: Consolidated Edison Company

15 May 26 15:59
LAST:

105.4

CHANGE:
 1.77		OPEN:
107.4		HIGH:
107.5		ASK:
85.5		VOLUME:
1.02M
CHG(%):
1.65		PREV:
107.1		LOW:
105.3		BID:
20.2		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 26107.4107.5105.3105.42.33M
14 May 26106.5107.3106.0107.12.01M
13 May 26105.1106.4104.7106.22.46M
12 May 26107.3107.6106.0106.93.28M
11 May 26107.0107.7105.7106.22.12M
08 May 26107.3107.6104.6106.32.58M
07 May 26106.2107.1105.3106.43.11M
06 May 26109.1109.3106.8106.92.28M
05 May 26109.7110.3108.9109.21.78M
04 May 26110.0111.3109.2109.62.91M

PROFILE

Name:Consolidated Edison Company
About:Consolidated Edison, Inc., through its subsidiaries, engages in the regulated electric, gas, and steam delivery businesses in the United States. The company offers electric services to approximately 3.7 million customers in New York City and Westchester County; gas to approximately 1.1 million customers in Manhattan, the Bronx, parts of Queens, and Westchester County; and steam to approximately 1,520 customers in parts of Manhattan. It also supplies electricity to approximately 0.3 million customers in southeastern New York and northern New Jersey; and gas to approximately 0.1 million customers in southeastern New York. In addition, the company operates 549 circuit miles of transmission lines; 15 transmission substations; 64 distribution substations; 90,755 in-service line transformers; 3,877 pole miles of overhead distribution lines; and 2,405 miles of underground distribution lines, as well as 4,384 miles of mains and 379,888 service lines for natural gas distribution. Further, it invests in electric and gas transmission projects. The company primarily sells electricity to industrial, commercial, residential, and government customers. Consolidated Edison, Inc. was founded in 1823 and is based in New York, New York.
Sector:Utilities
Address:4 Irving Place, New York, NY, United States, 10003
Website:https://www.conedison.com
CUSIP:209111103
CIK:0001047862
ISIN:US2091151041
FIGI:BBG000BHLYS1
LEI:54930033SBW53OO8T749

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:20.32 
Forward P/E:17.68 
PEG Ratio:1.41 
Price to Sales:2.17 
Price to Book:1.71 
Profit Margin:0.12 
Operating Margin:0.25 
Return on Assets:0.03 
Return on Equity:0.09 
EPS Ratio:5.64 
DivYield:0.03 
Div/Share:3.36 
Revenue:16.593B 
EBITDA:5.966B 
Shares:361.3M 
Market Cap:38.081B 

TECHNICAL INDICATORS

MA5:106.350.9%
MA10:107.011.5%
MA20:108.242.7%
MA50:110.775.1%
MA100:108.212.7%
MA200:103.881.5%
RSI14:37.23 
WPR14:-100.00 
MTM14:-4.26
ROC14:-0.04 
ATR:2.07 
Week High:107.672.2%
Week Low:104.620.8%
Month High:112.436.7%
Month Low:104.621.5%
Year High:116.2310.3%
Year Low:94.9611.0%
Volatility:11.85 

RECENT SPLITS

Date Ratio
03 Jul 19892-1

RECENT DIVIDENDS

Date Amount
13 May 2026$0.89
18 Feb 2026$0.89
19 Nov 2025$0.85
13 Aug 2025$0.85
14 May 2025$0.85
19 Feb 2025$0.85
13 Nov 2024$0.83
14 Aug 2024$0.83
14 May 2024$0.83
13 Feb 2024$0.83