Consolidated Edison, Inc. (ED) NYSE

103.78

+0.18(+0.17%)

Updated at June 02 04:00PM

Currency In USD

ED Historical Return

If you invested $1000 in Consolidated Edison, Inc. (ED) 10 years ago, it would be worth $1,919.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,586.37, while $1000 invested 1 year ago would be worth $1,030.07. This corresponds to total returns of 91.94%, 58.64%, 3.01%, respectively, with annualized returns of 6.73%, 9.66%, 3.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ED Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	102.87	103.79	103.79	104.75	102.87	3.36M
June 01, 2026	105	103.6	103.6	105.15	103.6	1.92M
May 29, 2026	106.36	105.63	105.63	107.25	105.08	8.33M
May 28, 2026	108.09	106.3	106.3	108.56	106.08	2.08M
May 27, 2026	107.45	108.01	108.01	109.24	107.09	3.15M
May 26, 2026	108.25	107.7	107.7	108.62	107.66	1.93M
May 22, 2026	107.1	108.54	108.54	108.76	106.7	2.23M
May 21, 2026	106.59	107.4	107.4	107.8	106.31	1.73M
May 20, 2026	107.78	106.3	106.3	108.33	105.89	1.94M
May 19, 2026	106.7	108.14	108.14	108.81	106.55	2.59M
May 18, 2026	106.16	106.51	106.51	107.62	105.6	3.05M
May 15, 2026	107.4	105.36	105.36	107.51	105.31	2.29M
May 14, 2026	106.1	107.13	107.13	107.32	105.97	1.36M
May 13, 2026	105.13	106.16	106.16	106.37	104.74	1.77M
May 12, 2026	106.71	106.9	106.9	107.6	106.05	3.09M
May 11, 2026	106.95	106.21	106.21	107.67	105.69	2.1M
May 08, 2026	107.3	106.31	106.31	107.61	104.62	2.53M
May 07, 2026	106.16	106.39	106.39	107.09	105.32	3.1M
May 06, 2026	109.14	106.87	106.87	109.3	106.77	2.21M
May 05, 2026	109.66	109.15	109.15	110.33	108.9	1.78M
May 04, 2026	110.04	109.63	109.63	111.33	109.19	2.91M
May 01, 2026	111.47	110.49	110.49	112.43	110.48	2.28M
April 30, 2026	109.04	111.49	111.49	111.57	108.06	2.92M
April 29, 2026	108.99	108.88	108.88	110.03	108.33	1.51M
April 28, 2026	110.22	109.62	109.62	110.49	108.96	1.56M
April 27, 2026	109.36	108.83	108.83	110.13	108.81	680,181
April 24, 2026	109.45	109.06	109.06	110	108.66	1.41M
April 23, 2026	109.26	110.25	110.25	110.53	108.59	1.6M
April 22, 2026	108.94	108.13	108.13	109.53	107.65	1.47M
April 21, 2026	109.84	108.19	108.19	110.34	107.98	1.38M
April 20, 2026	109.65	109.67	109.67	111.34	109.24	1.36M
April 17, 2026	109.76	110.15	110.15	110.32	108.21	2.03M
April 16, 2026	110.03	110.52	110.52	111.06	109.26	1.62M
April 15, 2026	110.82	110.28	110.28	111.45	109.95	1.67M
April 14, 2026	111.41	111.66	111.66	111.93	110.48	1.81M
April 13, 2026	113.54	111.89	111.89	113.73	111.22	1.49M
April 10, 2026	113.93	113.56	113.56	115.29	113.23	1.12M
April 09, 2026	113.45	114.98	114.98	115.66	113.45	1.74M
April 08, 2026	112.09	113.57	113.57	113.68	111.06	2.62M
April 07, 2026	114.8	114.46	114.46	115.67	114.36	1.36M
April 06, 2026	114.7	114.61	114.61	115.62	114.17	1.2M
April 02, 2026	114.57	115.43	115.43	115.86	114.17	1.61M
April 01, 2026	112.47	113.91	113.91	114.06	112.2	1.69M
March 31, 2026	114.07	113.18	113.18	114.07	111.41	4.17M
March 30, 2026	112.86	113.39	113.39	113.97	111.95	2.27M
March 27, 2026	111.61	111.68	111.68	112.09	110.9	1.7M
March 26, 2026	110.23	111.52	111.52	112.09	109.97	1.5M
March 25, 2026	110.21	110.03	110.03	111.13	109.33	1.89M
March 24, 2026	108.99	109.88	109.88	111.19	108.48	1.5M
March 23, 2026	110.83	109.11	109.11	110.83	108.81	1.64M
March 20, 2026	111.82	109.45	109.45	111.97	108.82	4.15M
March 19, 2026	113.62	111.69	111.69	113.88	111.38	1.24M
March 18, 2026	114.57	113.53	113.53	114.76	113.37	1.17M
March 17, 2026	116.1	114.9	114.9	116.23	114.66	1.79M
March 16, 2026	115.62	115.46	115.46	115.75	114.32	1.31M
March 13, 2026	114.16	114.88	114.88	115.37	113.55	1.76M
March 12, 2026	111.73	113.13	113.13	114.4	111.21	1.75M
March 11, 2026	111.2	111.74	111.74	111.98	110.65	1.44M
March 10, 2026	111.35	111.3	111.3	112.25	110.68	1.53M
March 09, 2026	112.54	111.8	111.8	112.75	111.09	2.25M