NYSE, ED End of Day and Historical Stock Data [Consolidated Edison Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ED:

04 Sep 2025

LAST: 97.80	CHANGE: 0.05	OPEN: 98.60	HIGH: 98.81	ASK: 85.48	VOLUME: 2.03M
LAST: 97.80	CHG(%): 0.05	PREV: 97.85	LOW: 97.35	BID: 20.22

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	98.60	98.81	97.35	97.80	2.03M
03 Sep 25	96.95	97.89	96.61	97.85	4.31M
02 Sep 25	98.29	98.29	96.55	97.20	3.02M
29 Aug 25	98.27	98.55	98.01	98.23	4.22M
28 Aug 25	99.85	99.97	97.88	98.17	2.4M
27 Aug 25	99.88	100.33	99.52	100.07	4.31M
26 Aug 25	100.04	100.46	99.38	99.72	3.31M
25 Aug 25	101.16	101.47	99.71	99.95	2.5M
22 Aug 25	102.20	102.75	100.83	101.65	2.75M
21 Aug 25	101.56	102.30	101.12	101.50	2.28M

COMPANY PROFILE

Name:
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

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.48
DivYield:	0.03
Div/Share:	3.36
Price to Book:	1.54
Price to Sales:	2.27
EBITDA:	5.649B
Shares:	360.65M
Market Cap:	35.272B

TECHNICAL INDICATORS

MA5:	97.85
MA10:	99.21
MA20:	100.97
MA50:	101.18
MA100:	103.43
MA200:	100.73
STO9:	10.81
STO14:	10.20
RSI14:	28.04
WPR14:	-86.84
MTM14:	-2.97
ROC14:	-0.03
ATR:	1.55
Week High:	99.97
Week Low:	96.55
Month High:	106.16
Month Low:	96.55
Year High:	114.87
Year Low:	87.28
Volatility:	7.00

RECENT DIVIDENDS

Date	Amount
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
14 Nov 2023	$0.81
15 Aug 2023	$0.81
16 May 2023	$0.81