Consolidated Edison, Inc. (ED) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.3%
- 3M
- -1.3%
- YTD
- +13.0%
- 1Y
- +13.3%
- 3Y
- +7.1%
- 5Y
- +9.0%
Loading 10-year price history...
ED Historical Performance
ED Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +5.0%
- 2003 annual price return
- -0.6%
- 2004 annual price return
- +1.8%
- 2005 annual price return
- +7.0%
- 2006 annual price return
- +2.9%
- 2007 annual price return
- +1.0%
- 2008 annual price return
- -19.1%
- 2009 annual price return
- +15.7%
- 2010 annual price return
- +9.2%
- 2011 annual price return
- +25.2%
- 2012 annual price return
- -8.4%
- 2013 annual price return
- -2.3%
- 2014 annual price return
- +22.3%
- 2015 annual price return
- -3.1%
- 2016 annual price return
- +14.4%
- 2017 annual price return
- +15.4%
- 2018 annual price return
- -8.5%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -18.7%
- 2021 annual price return
- +20.7%
- 2022 annual price return
- +12.0%
- 2023 annual price return
- -5.0%
- 2024 annual price return
- -3.4%
- 2025 annual price return
- +11.6%
- 2026 annual price return
- +12.5%
ED Stock Price Trajectory (1980–2026)
As of July 8, 2026, Consolidated Edison, Inc. (ED) trades at $112.99, representing a +13.3% return over the past year. The stock has delivered a +76.5% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $116.17 on March 17, 2026. From this peak, ED has corrected -2.7%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SO (+6.1% 1Y), DUK (+9.3% 1Y), and EXC (+10.2% 1Y), ED has underperformed the peer group average. Compare ED vs SO →
ED Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 113.07 | 115.23 | 112.54 | 112.99 | 1.67M | +0.94% |
| 2026-07-06 | 113.59 | 113.59 | 111.68 | 111.94 | 1.57M | -1.80% |
| 2026-07-02 | 112.20 | 114.11 | 111.40 | 113.99 | 1.88M | +2.74% |
| 2026-07-01 | 110.93 | 111.48 | 110.35 | 110.95 | 1.81M | +0.29% |
| 2026-06-30 | 111.60 | 112.23 | 110.58 | 110.63 | 1.95M | -1.48% |
| 2026-06-29 | 111.72 | 112.44 | 111.56 | 112.29 | 1.40M | +0.21% |
| 2026-06-26 | 111.70 | 112.16 | 110.78 | 112.06 | 1.21M | +1.17% |
| 2026-06-25 | 110.76 | 111.63 | 109.84 | 110.76 | 1.67M | +0.04% |
| 2026-06-24 | 109.27 | 110.86 | 108.87 | 110.72 | 2.32M | +1.81% |
| 2026-06-23 | 107.41 | 109.07 | 107.00 | 108.75 | 2.15M | +1.71% |
| 2026-06-22 | 106.33 | 107.81 | 105.92 | 106.92 | 3.03M | +0.53% |
| 2026-06-18 | 106.63 | 107.84 | 105.69 | 106.36 | 4.25M | -0.64% |
| 2026-06-17 | 107.47 | 108.22 | 106.15 | 107.04 | 2.42M | -1.23% |
| 2026-06-16 | 107.69 | 109.23 | 107.20 | 108.37 | 1.60M | +0.60% |
| 2026-06-15 | 107.11 | 108.59 | 106.35 | 107.72 | 2.10M | -0.02% |
| 2026-06-12 | 107.08 | 108.35 | 106.95 | 107.74 | 1.89M | +0.84% |
| 2026-06-11 | 108.74 | 109.42 | 106.63 | 106.84 | 1.56M | -0.71% |
| 2026-06-10 | 109.01 | 109.02 | 106.70 | 107.60 | 1.57M | +1.13% |
| 2026-06-09 | 104.92 | 107.72 | 104.05 | 106.40 | 1.91M | +2.00% |
| 2026-06-08 | 105.83 | 106.25 | 104.29 | 104.31 | 1.67M | -1.84% |
| 2026-06-05 | 104.55 | 107.45 | 104.50 | 106.26 | 1.75M | +2.11% |
| 2026-06-04 | 104.01 | 104.71 | 102.82 | 104.06 | 1.35M | +0.56% |
| 2026-06-03 | 104.26 | 106.40 | 103.46 | 103.48 | 2.76M | -0.29% |
| 2026-06-02 | 102.87 | 104.75 | 102.87 | 103.78 | 1.99M | +0.17% |
| 2026-06-01 | 104.75 | 105.15 | 103.60 | 103.60 | 1.84M | -1.91% |
| 2026-05-29 | 106.64 | 107.25 | 105.08 | 105.62 | 1.79M | -0.64% |
| 2026-05-28 | 108.09 | 108.56 | 106.08 | 106.30 | 2.00M | -1.58% |
| 2026-05-27 | 107.45 | 109.24 | 107.09 | 108.01 | 3.07M | +0.29% |
| 2026-05-26 | 108.25 | 108.62 | 107.69 | 107.70 | 1.73M | -0.77% |
| 2026-05-22 | 107.10 | 108.76 | 106.70 | 108.54 | 801K | +1.06% |
| 2026-05-21 | 106.59 | 107.80 | 106.31 | 107.40 | 1.63M | +1.03% |
| 2026-05-20 | 107.78 | 108.33 | 105.89 | 106.30 | 1.83M | -1.70% |
| 2026-05-19 | 106.70 | 108.81 | 106.55 | 108.14 | 2.59M | +1.53% |
| 2026-05-18 | 106.16 | 107.62 | 105.60 | 106.51 | 2.88M | +1.09% |
| 2026-05-15 | 107.40 | 107.51 | 105.31 | 105.36 | 2.16M | -1.65% |
| 2026-05-14 | 106.10 | 107.31 | 105.97 | 107.13 | 1.86M | +0.91% |
| 2026-05-13 | 105.13 | 106.37 | 104.71 | 106.16 | 2.33M | -0.69% |
| 2026-05-12 | 106.70 | 107.60 | 106.01 | 106.90 | 3.09M | +0.65% |
| 2026-05-11 | 106.94 | 107.67 | 105.69 | 106.21 | 2.06M | -0.09% |
| 2026-05-08 | 107.59 | 107.61 | 104.61 | 106.31 | 2.46M | -0.08% |
| 2026-05-07 | 106.16 | 107.09 | 105.32 | 106.39 | 2.09M | -0.45% |
| 2026-05-06 | 108.87 | 109.30 | 106.79 | 106.87 | 1.78M | -2.09% |
| 2026-05-05 | 109.66 | 110.33 | 108.90 | 109.15 | 1.71M | -0.44% |
| 2026-05-04 | 110.04 | 111.33 | 109.19 | 109.63 | 1.88M | -0.78% |
| 2026-05-01 | 111.47 | 112.43 | 110.48 | 110.49 | 1.30M | -0.90% |
| 2026-04-30 | 109.04 | 111.55 | 108.06 | 111.49 | 1.48M | +2.40% |
| 2026-04-29 | 108.99 | 110.03 | 108.33 | 108.88 | 1.41M | -0.68% |
| 2026-04-28 | 110.22 | 110.49 | 108.96 | 109.62 | 1.43M | +0.73% |
| 2026-04-27 | 109.36 | 110.13 | 108.82 | 108.83 | 680K | -0.21% |
| 2026-04-24 | 109.55 | 110.00 | 108.66 | 109.06 | 1.21M | -1.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ED — Frequently Asked Questions
Quick answers to the most common questions about buying ED stock.
How has ED stock performed recently?
ED returned +13.3% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ED's all-time high price?
Consolidated Edison, Inc. reached $116.17 on 2026-03-17. The 52-week high is $116.17. Current 1-year return of +13.3% places the stock closer to historical peaks.
Where can I download ED historical price data?
This page provides ED daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.