Consolidated Edison, Inc.
EDNYSEUtilities● Active
$106.26
+$2.18(+2.09%)
Market Cap$39.2B
P/E Ratio—
52W High$116.23
52W Low$94.96
Consolidated Edison, Inc.（ED）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ed · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$116.23
Mar 17, 2026
-8.6% from here
5-Year Low5Y
$71.17
Jul 1, 2021
+49.3% from low
IPO Priceadj.
$35.75
Feb 15, 2001
+197.2% since IPO
1 Year Ago
$101.11
Jun 9, 2025
+5.1% in 1Y
5 Years Ago
$76.29
Jun 8, 2021
+39.3% in 5Y
10 Years Ago
$75.40
Jun 8, 2016
+40.9% in 10Y
Historical Price Data · ED
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $104.92 | $107.45 | $104.50 | $106.26 | $106.26 | 1.8M | +1.28% |
| Jun 4, 2026 | $104.01 | $104.71 | $102.82 | $104.08 | $104.08 | 1.9M | +0.07% |
| Jun 3, 2026 | $104.26 | $106.40 | $103.41 | $103.48 | $103.48 | 2.8M | -0.75% |
| Jun 2, 2026 | $102.87 | $104.75 | $102.87 | $103.79 | $103.79 | 3.4M | +0.89% |
| Jun 1, 2026 | $105.00 | $105.15 | $103.60 | $103.60 | $103.60 | 1.9M | -1.33% |
| May 29, 2026 | $106.36 | $107.25 | $105.08 | $105.63 | $105.63 | 8.3M | -0.69% |
| May 28, 2026 | $108.09 | $108.56 | $106.08 | $106.30 | $106.30 | 2.1M | -1.66% |
| May 27, 2026 | $107.45 | $109.24 | $107.09 | $108.01 | $108.01 | 3.2M | +0.52% |
| May 26, 2026 | $108.25 | $108.62 | $107.66 | $107.70 | $107.70 | 1.9M | -0.51% |
| May 22, 2026 | $107.10 | $108.76 | $106.70 | $108.54 | $108.54 | 2.2M | +1.34% |
| May 21, 2026 | $106.59 | $107.80 | $106.31 | $107.40 | $107.40 | 1.7M | +0.76% |
| May 20, 2026 | $107.78 | $108.33 | $105.89 | $106.30 | $106.30 | 1.9M | -1.37% |
| May 19, 2026 | $107.59 | $108.81 | $106.55 | $108.14 | $108.14 | 3.4M | +0.51% |
| May 18, 2026 | $106.16 | $107.62 | $105.60 | $106.51 | $106.51 | 3.1M | +0.33% |
| May 15, 2026 | $107.40 | $107.51 | $105.31 | $105.36 | $105.36 | 2.3M | -1.90% |
| May 14, 2026 | $106.47 | $107.32 | $105.97 | $107.13 | $107.13 | 2.0M | +0.62% |
| May 13, 2026 | $105.13 | $106.36 | $104.71 | $106.16 | $106.16 | 2.5M | +0.98% |
| May 12, 2026 | $107.28 | $107.61 | $106.01 | $106.90 | $106.90 | 3.3M | -0.35% |
| May 11, 2026 | $106.95 | $107.67 | $105.69 | $106.21 | $106.21 | 2.1M | -0.69% |
| May 8, 2026 | $107.30 | $107.61 | $104.62 | $106.31 | $106.31 | 2.6M | -0.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ED
Jan 1 → Dec 31 · 6 years2026+6.7%$99.63 → $106.26
+6.7%
2025+10.7%$89.73 → $99.32
+10.7%
2024-1.6%$90.70 → $89.23
-1.6%
2023-4.7%$95.46 → $90.97
-4.7%
2022+11.7%$85.35 → $95.31
+11.7%
2021+11.5%$76.54 → $85.32
+11.5%
Best Year2022 · +11.7%
Worst Year2023 · -4.7%
Positive Years4 / 6
Avg Annual Return+5.7%
6Y Total Return+38.8%
6Y CAGR~+5.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in ED?
If you invested $1,000 in ED 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,409
Total Return+40.9%
CAGR~+3.5% / yr
Profit+$409
Based on Jun 8, 2016 · $75.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Consolidated Edison, Inc.（ED）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $106.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ED 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ED 历史股价FMP 日线复权 OHLCV