Consolidated Edison, Inc. (ED) NYSE

Currency In USD

ED Historical Return

If you invested $1000 in Consolidated Edison, Inc. (ED) 10 years ago, it would be worth $1,893.37 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,725.59, while $1000 invested 1 year ago would be worth $1,058.65. This corresponds to total returns of 89.34%, 72.56%, 5.86%, respectively, with annualized returns of 6.59%, 11.52%, 5.86%.

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
July 31, 2026	109	108.85	108.85	109.94	108.22	2.39M
July 30, 2026	111.77	109.66	109.66	112.03	108.58	2.13M
July 29, 2026	112.58	112.25	112.25	114.21	111.44	2.3M
July 28, 2026	112.79	111.98	111.98	114.58	111.9	1.96M
July 27, 2026	112.37	111.5	111.5	113.36	111.39	1.57M
July 24, 2026	113.2	113.01	113.01	114.47	112.57	2.97M
July 23, 2026	111.36	112.79	112.79	113.01	110.98	2.23M
July 22, 2026	111.13	112.09	112.09	112.32	110.15	1.67M
July 21, 2026	110.45	109.81	109.81	110.71	109.41	1.76M
July 20, 2026	112.84	111.05	111.05	113.24	110.59	1.92M
July 17, 2026	113.8	112.37	112.37	115.2	111.07	2.36M
July 16, 2026	110.62	112.39	112.39	112.4	110.23	1.65M
July 15, 2026	111.49	110.31	110.31	112.24	110.2	1.48M
July 14, 2026	111.99	111.96	111.96	112.83	111.37	1.62M
July 13, 2026	111.61	111.82	111.82	112.53	111.09	2.05M
July 10, 2026	110.27	111.12	111.12	111.43	110.18	1.34M
July 09, 2026	111.93	110.27	110.27	112.26	110.22	2.04M
July 08, 2026	113.64	112.09	112.09	114.17	111.81	1.56M
July 07, 2026	113.2	112.99	112.99	115.26	112.54	1.8M
July 06, 2026	113.63	111.94	111.94	113.63	111.74	2.1M
July 02, 2026	112.19	113.99	113.99	114.09	111.4	2.15M
July 01, 2026	110.93	110.95	110.95	111.49	110.35	1.89M
June 30, 2026	111.6	110.63	110.63	112.23	110.43	2.11M
June 29, 2026	111.65	112.29	112.29	112.4	111.24	1.48M
June 26, 2026	111.7	112.06	112.06	112.16	110.78	2.44M
June 25, 2026	110.76	110.76	110.76	111.63	109.85	1.73M
June 24, 2026	109.18	110.72	110.72	110.86	108.87	2.81M
June 23, 2026	107.68	108.75	108.75	109.07	107	2.23M
June 22, 2026	106.47	106.92	106.92	107.81	105.92	3.16M
June 18, 2026	106.63	106.36	106.36	107.85	105.69	6.55M
June 17, 2026	107.47	107.04	107.04	108.22	106.15	2.59M
June 16, 2026	107.69	108.37	108.37	109.23	107.2	1.66M
June 15, 2026	107.11	107.72	107.72	108.59	106.35	2.23M
June 12, 2026	107.08	107.74	107.74	108.35	106.95	1.92M
June 11, 2026	108.74	106.84	106.84	109.42	106.62	2.11M
June 10, 2026	109.01	107.6	107.6	109.02	106.7	2.36M
June 09, 2026	104.92	106.4	106.4	107.72	104.05	2.03M
June 08, 2026	105.83	104.31	104.31	106.25	104.29	1.71M
June 05, 2026	104.92	106.26	106.26	107.45	104.5	1.8M
June 04, 2026	104.01	104.08	104.08	104.71	102.82	1.91M
June 03, 2026	104.26	103.48	103.48	106.4	103.43	1.99M
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