Consolidated Edison

ED · NYSE · USD

$103.50+1.26%+$1.29

Close · October 1, 2026

Price history

+5.43% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$103.50
September 30, 2026$102.21
September 29, 2026$103.33
September 28, 2026$102.83
September 25, 2026$103.10
September 24, 2026$102.71
September 23, 2026$102.61
September 22, 2026$103.84
September 21, 2026$103.86
September 18, 2026$105.43
September 17, 2026$107.08
September 16, 2026$105.42
September 15, 2026$105.24
September 14, 2026$105.78
September 11, 2026$106.46
September 10, 2026$106.73
September 9, 2026$107.49
September 8, 2026$108.27
September 4, 2026$107.29
September 3, 2026$108.75
September 2, 2026$107.67
September 1, 2026$107.70
August 31, 2026$107.02
August 28, 2026$107.49
August 27, 2026$106.69
August 26, 2026$108.05
August 25, 2026$107.09
August 24, 2026$107.71
August 21, 2026$106.35
August 20, 2026$108.31
August 19, 2026$108.00
August 18, 2026$109.16
August 17, 2026$108.99
August 14, 2026$108.80
August 13, 2026$108.39
August 12, 2026$107.78
August 11, 2026$107.50
August 10, 2026$106.30
August 7, 2026$107.98
August 6, 2026$108.95
August 5, 2026$108.32
August 4, 2026$108.41
August 3, 2026$107.95
July 31, 2026$108.85
July 30, 2026$109.66
July 29, 2026$112.25
July 28, 2026$111.98
July 27, 2026$111.50
July 24, 2026$113.01
July 23, 2026$112.79
July 22, 2026$112.09
July 21, 2026$109.81
July 20, 2026$111.05
July 17, 2026$112.37
July 16, 2026$112.39
July 15, 2026$110.31
July 14, 2026$111.96
July 13, 2026$111.82
July 10, 2026$111.12
July 9, 2026$110.27
July 8, 2026$112.09
July 7, 2026$112.99
July 6, 2026$111.94
July 2, 2026$113.99
July 1, 2026$110.95
June 30, 2026$110.63
June 29, 2026$112.29
June 26, 2026$112.06
June 25, 2026$110.76
June 24, 2026$110.72
June 23, 2026$108.75
June 22, 2026$106.92
June 18, 2026$106.36
June 17, 2026$107.04
June 16, 2026$108.37
June 15, 2026$107.72
June 12, 2026$107.74
June 11, 2026$106.84
June 10, 2026$107.60
June 9, 2026$106.40
June 8, 2026$104.31
June 5, 2026$106.26
June 4, 2026$104.08
June 3, 2026$103.48
June 2, 2026$103.79
June 1, 2026$103.60
May 29, 2026$105.63
May 28, 2026$106.30
May 27, 2026$108.01
May 26, 2026$107.70
May 22, 2026$108.54
May 21, 2026$107.40
May 20, 2026$106.30
May 19, 2026$108.14
May 18, 2026$106.51
May 15, 2026$105.36
May 14, 2026$107.13
May 13, 2026$106.16
May 12, 2026$106.90
May 11, 2026$106.21
May 8, 2026$106.31
May 7, 2026$106.39
May 6, 2026$106.87
May 5, 2026$109.15
May 4, 2026$109.63
May 1, 2026$110.49
April 30, 2026$111.49
April 29, 2026$108.88
April 28, 2026$109.62
April 27, 2026$108.83
April 24, 2026$109.06
April 23, 2026$110.25
April 22, 2026$108.13
April 21, 2026$108.19
April 20, 2026$109.67
April 17, 2026$110.15
April 16, 2026$110.52
April 15, 2026$110.28
April 14, 2026$111.66
April 13, 2026$111.89
April 10, 2026$113.56
April 9, 2026$114.98
April 8, 2026$113.57
April 7, 2026$114.46
April 6, 2026$114.61
April 2, 2026$115.43
April 1, 2026$113.91
March 31, 2026$113.18
March 30, 2026$113.39
March 27, 2026$111.68
March 26, 2026$111.52
March 25, 2026$110.03
March 24, 2026$109.88
March 23, 2026$109.11
March 20, 2026$109.45
March 19, 2026$111.69
March 18, 2026$113.53
March 17, 2026$114.90
March 16, 2026$115.46
March 13, 2026$114.88
March 12, 2026$113.13
March 11, 2026$111.74
March 10, 2026$111.30
March 9, 2026$111.80
March 6, 2026$112.28
March 5, 2026$110.71
March 4, 2026$112.49
March 3, 2026$112.36
March 2, 2026$112.06
February 27, 2026$112.52
February 26, 2026$110.76
February 25, 2026$111.00
February 24, 2026$111.01
February 23, 2026$112.14
February 20, 2026$109.81
February 19, 2026$111.92
February 18, 2026$111.61
February 17, 2026$113.92
February 13, 2026$113.72
February 12, 2026$111.72
February 11, 2026$109.87
February 10, 2026$108.43
February 9, 2026$106.68
February 6, 2026$107.34
February 5, 2026$108.87
February 4, 2026$108.38
February 3, 2026$107.45
February 2, 2026$105.42
January 30, 2026$106.63
January 29, 2026$105.96
January 28, 2026$105.18
January 27, 2026$105.35
January 26, 2026$104.59
January 23, 2026$103.87
January 22, 2026$103.18
January 21, 2026$103.84
January 20, 2026$105.05
January 16, 2026$103.81
January 15, 2026$102.58
January 14, 2026$101.47
January 13, 2026$100.21
January 12, 2026$98.83
January 9, 2026$99.21
January 8, 2026$100.18
January 7, 2026$99.37
January 6, 2026$99.32
January 5, 2026$98.50
January 2, 2026$99.99
December 31, 2025$99.32
December 30, 2025$99.89
December 29, 2025$99.54
December 26, 2025$99.30
December 24, 2025$99.53
December 23, 2025$98.95
December 22, 2025$98.57
December 19, 2025$98.06
December 18, 2025$99.99
December 17, 2025$100.21
December 16, 2025$98.90
December 15, 2025$99.39
December 12, 2025$97.53
December 11, 2025$95.64
December 10, 2025$95.41
December 9, 2025$95.82
December 8, 2025$95.45
December 5, 2025$96.60
December 4, 2025$96.22
December 3, 2025$96.45
December 2, 2025$96.87
December 1, 2025$97.88
November 28, 2025$100.36
November 26, 2025$100.14
November 25, 2025$98.85
November 24, 2025$98.92
November 21, 2025$100.16
November 20, 2025$100.95
November 19, 2025$100.38
November 18, 2025$102.91
November 17, 2025$103.85
November 14, 2025$101.66
November 13, 2025$100.95
November 12, 2025$100.19
November 11, 2025$99.59
November 10, 2025$98.24
November 7, 2025$98.52
November 6, 2025$96.99
November 5, 2025$96.11
November 4, 2025$97.96
November 3, 2025$96.64
October 31, 2025$97.41
October 30, 2025$98.19
October 29, 2025$97.00
October 28, 2025$98.55
October 27, 2025$100.22
October 24, 2025$100.04
October 23, 2025$100.77
October 22, 2025$101.94
October 21, 2025$101.56
October 20, 2025$101.72
October 17, 2025$101.19
October 16, 2025$101.07
October 15, 2025$102.29
October 14, 2025$101.89
October 13, 2025$100.86
October 10, 2025$102.39
October 9, 2025$100.80
October 8, 2025$100.83
October 7, 2025$100.04
October 6, 2025$99.33
October 3, 2025$98.81
October 2, 2025$97.64
October 1, 2025$98.17

At a glance

  • The company

    Consolidated Edison, Inc., through its subsidiaries, engages in the regulated electric, gas, and steam delivery businesses in the United States.

  • Latest results

    Quarter to June 30, 2026 · EPS $0.83 (estimate $0.77)

  • Next event

    Quarterly results · November 5, 2026

  • Dividend

    Last ex-dividend on August 19, 2026

Where the price stands

52-wk low$94.96
52-wk high$116.23

−10.95% from the high

Performance

StockS&P 500
1 month−3.90%+0.83%
Year to date+4.21%+12.93%
1 year+5.43%+15.12%

Analysts · 18 analysts

Average target$110.22+6.49% vs. price

Buy 3 · Hold 8 · Sell 7 · Hold

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$38.28B
P/E
17.0
EPS
$6.09
Volume
3.4M
Dividend yield
3.39%

Stocks to explore

Other companies in the Utilities sector