Consolidated Edison Stock Price History

ED Stock  USD 100.31  0.39  0.39%   
Below is the normalized historical share price chart for Consolidated Edison extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Consolidated Edison stands at 100.31, as last reported on the 6th of July, with the highest price reaching 100.76 and the lowest price hitting 99.69 during the day.
IPO Date
2nd of January 1970
200 Day MA
100.956
50 Day MA
104.315
Beta
0.259
 
Embargo
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Consolidated Stock, it is important to understand the factors that can impact its price. Consolidated Edison secures Sharpe Ratio (or Efficiency) of -0.0434, which signifies that the company had a -0.0434 % return per unit of risk over the last 3 months. Consolidated Edison exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Consolidated Edison's Risk Adjusted Performance of (0.14), mean deviation of 1.08, and Standard Deviation of 1.45 to double-check the risk estimate we provide.
At present, Consolidated Edison's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. Sale Purchase Of Stock is expected to grow at the current pace this year, whereas Total Stockholder Equity is forecasted to decline to about 12.5 B. . Consolidated Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0434

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsED

Estimated Market Risk

 1.32
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Consolidated Edison is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Consolidated Edison by adding Consolidated Edison to a well-diversified portfolio.
Price Book
1.5196
Enterprise Value Ebitda
10.9575
Price Sales
2.2912
Shares Float
359.9 M
Dividend Share
3.34

Consolidated Edison Stock Price History Chart

There are several ways to analyze Consolidated Stock price data. The simplest method is using a basic Consolidated candlestick price chart, which shows Consolidated Edison price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 22, 2025112.34
Lowest PriceJune 25, 202598.05

Consolidated Edison July 6, 2025 Stock Price Synopsis

Various analyses of Consolidated Edison's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Consolidated Stock. It can be used to describe the percentage change in the price of Consolidated Edison from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Consolidated Stock.
Consolidated Edison Price Daily Balance Of Power 0.36 
Consolidated Edison Price Action Indicator 0.28 
Consolidated Edison Price Rate Of Daily Change 1.00 

Consolidated Edison July 6, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Consolidated Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Consolidated Edison intraday prices and daily technical indicators to check the level of noise trading in Consolidated Stock and then apply it to test your longer-term investment strategies against Consolidated.

Consolidated Stock Price History Data

The price series of Consolidated Edison for the period between Mon, Apr 7, 2025 and Sun, Jul 6, 2025 has a statistical range of 14.29 with a coefficient of variation of 4.0. Under current investment horizon, the daily prices are spread out with arithmetic mean of 105.25. The median price for the last 90 days is 104.49. The company completed 2:1 stock split on 3rd of July 1989. Consolidated Edison completed dividends distribution on 2025-05-14.
OpenHighLowCloseVolume
07/06/2025
 100.38  100.76  99.69  100.31 
07/03/2025
 100.38  100.76  99.69  100.31  1,316,576 
07/02/2025 100.40  101.28  99.09  99.92  2,485,834 
07/01/2025 100.77  101.61  99.58  100.78  2,749,128 
06/30/2025 98.83  100.43  98.60  100.35  2,930,479 
06/27/2025
 98.40  98.66  97.84  98.15  2,880,053 
06/26/2025
 98.31  98.69  97.90  98.41  2,655,619 
06/25/2025
 99.34  99.93  97.34  98.05  4,396,817 
06/24/2025 100.67  101.34  100.07  100.19  2,952,896 
06/23/2025
 101.81  102.47  100.64  101.15  3,957,784 
06/20/2025
 100.67  101.82  100.51  100.97  7,501,930 
06/18/2025 101.50  101.89  100.58  100.73  2,620,545 
06/17/2025
 101.61  101.76  100.50  101.35  2,844,877 
06/16/2025 104.00  104.52  100.93  101.63  2,737,988 
06/13/2025
 103.94  105.28  103.70  103.96  3,337,359 
06/12/2025
 103.14  103.77  102.67  103.76  1,902,560 
06/11/2025
 102.19  102.70  101.80  102.55  2,439,137 
06/10/2025
 101.40  102.73  100.91  102.40  2,311,885 
06/09/2025
 101.36  101.98  100.58  101.11  1,781,807 
06/06/2025
 102.11  102.55  101.08  101.61  1,694,578 
06/05/2025
 102.50  102.50  101.27  102.27  2,734,408 
06/04/2025
 103.23  103.80  101.89  102.21  1,845,712 
06/03/2025 103.86  103.89  102.18  103.24  2,316,659 
06/02/2025
 103.64  104.81  103.16  103.86  2,292,239 
05/30/2025
 103.48  105.10  102.95  104.49  6,398,492 
05/29/2025
 101.69  103.73  101.48  103.38  2,762,859 
05/28/2025
 103.63  104.15  101.93  102.11  1,945,673 
05/27/2025
 104.27  104.48  103.47  103.97  2,638,921 
05/23/2025
 104.38  104.68  102.45  104.10  2,116,235 
05/22/2025
 104.98  104.98  102.95  103.42  2,266,052 
05/21/2025
 105.62  105.91  104.75  105.22  2,741,568 
05/20/2025
 105.05  106.08  105.01  105.71  2,177,660 
05/19/2025 104.35  105.41  103.90  105.38  2,047,833 
05/16/2025
 102.03  104.43  101.71  104.29  2,758,867 
05/15/2025
 100.14  102.09  99.87  102.01  3,497,191 
05/14/2025
 99.27  99.60  97.78  99.27  3,383,900 
05/13/2025
 102.38  102.44  99.25  99.73  4,495,900 
05/12/2025
 104.74  105.70  102.08  102.67  3,918,400 
05/09/2025
 107.29  107.29  106.14  106.77  2,248,900 
05/08/2025
 109.71  110.01  106.59  106.84  3,652,300 
05/07/2025
 109.28  110.82  109.28  110.10  3,555,200 
05/06/2025
 108.91  110.40  108.11  109.54  2,186,800 
05/05/2025 109.41  109.73  107.98  108.59  3,225,200 
05/02/2025
 109.43  110.94  108.33  109.10  3,421,800 
05/01/2025
 111.95  112.50  110.60  111.61  3,265,400 
04/30/2025
 111.86  112.31  109.76  111.80  4,940,600 
04/29/2025
 110.01  111.43  109.39  111.18  2,000,400 
04/28/2025
 109.33  110.33  107.94  110.19  2,938,200 
04/25/2025
 110.44  110.54  108.82  109.52  2,820,700 
04/24/2025
 111.33  111.55  109.84  110.35  2,389,200 
04/23/2025
 111.28  112.14  110.40  111.57  2,098,400 
04/22/2025
 110.56  112.60  110.53  112.34  1,833,500 
04/21/2025
 110.94  111.20  109.05  110.02  2,333,900 
04/17/2025
 110.53  112.45  110.46  111.15  2,055,200 
04/16/2025
 111.68  112.03  110.12  110.50  2,132,900 
04/15/2025
 111.47  111.93  110.64  110.87  2,314,400 
04/14/2025
 108.36  111.50  107.98  111.30  2,132,900 
04/11/2025
 107.27  109.70  106.06  108.91  2,617,200 
04/10/2025
 105.58  108.56  104.68  107.38  3,381,900 
04/09/2025
 104.27  107.79  102.41  104.88  4,912,800 
04/08/2025
 105.93  107.36  103.94  105.15  2,683,000 

About Consolidated Edison Stock history

Consolidated Edison investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Consolidated is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Consolidated Edison will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Consolidated Edison stock prices may prove useful in developing a viable investing in Consolidated Edison
Last ReportedProjected for Next Year
Common Stock Shares Outstanding347.3 M292.8 M
Net Income Applicable To Common Shares1.9 B1.1 B

Consolidated Edison Stock Technical Analysis

Consolidated Edison technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Consolidated Edison technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Consolidated Edison trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Comparator Now

   

Portfolio Comparator

Compare the composition, asset allocations and performance of any two portfolios in your account
All  Next Launch Module

Consolidated Edison Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Consolidated Edison's price direction in advance. Along with the technical and fundamental analysis of Consolidated Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Consolidated to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Consolidated Stock analysis

When running Consolidated Edison's price analysis, check to measure Consolidated Edison's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Consolidated Edison is operating at the current time. Most of Consolidated Edison's value examination focuses on studying past and present price action to predict the probability of Consolidated Edison's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Consolidated Edison's price. Additionally, you may evaluate how the addition of Consolidated Edison to your portfolios can decrease your overall portfolio volatility.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Commodity Directory
Find actively traded commodities issued by global exchanges
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments