Consolidated Edison, Inc. (ED) NYSE

110.25

+2.12(+1.96%)

Updated at April 23 04:00PM

Currency In USD

ED Historical Return

If you invested $1000 in Consolidated Edison, Inc. (ED) 10 years ago, it would be worth $2,145.78 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,710.63, while $1000 invested 1 year ago would be worth $1,023.77. This corresponds to total returns of 114.58%, 71.06%, 2.38%, respectively, with annualized returns of 7.93%, 11.34%, 2.38%.

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
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
March 06, 2026	110.98	112.28	112.28	112.56	110	2.34M
March 05, 2026	111.99	110.71	110.71	112.2	110.25	2.71M
March 04, 2026	112.37	112.49	112.49	112.7	110.62	1.52M
March 03, 2026	111.5	112.36	112.36	113.31	109.89	1.88M
March 02, 2026	112.48	112.06	112.06	113.75	111.88	2.7M
February 27, 2026	111.68	112.52	112.52	112.95	111.02	5.31M
February 26, 2026	111.61	110.76	110.76	111.81	110.55	2.71M
February 25, 2026	111.21	111	111	111.52	109.9	2.68M
February 24, 2026	110.26	111.01	111.01	111.44	110	6.87M
February 23, 2026	111.01	112.14	112.14	113.01	110	2.65M
February 20, 2026	114	109.81	109.81	114	109.06	3.49M
February 19, 2026	112.24	111.92	111.92	112.93	111.47	2.76M
February 18, 2026	112.84	111.61	111.61	113.26	111.05	1.84M
February 17, 2026	114.61	113.92	113.03	115.25	113.06	2.57M
February 13, 2026	111.77	113.72	112.83	114.02	110.98	2.28M
February 12, 2026	110	111.72	110.85	112.92	109.45	1.52M
February 11, 2026	108.11	109.87	109.01	109.98	107.65	1.35M
February 10, 2026	107.14	108.43	107.58	109.57	106.53	2.37M
February 09, 2026	107.29	106.68	105.85	108	106.1	1.29M
February 06, 2026	109.56	107.34	106.5	110.6	106.7	2.74M
February 05, 2026	109.27	108.87	108.02	110.13	108.5	1.81M
February 04, 2026	108.1	108.38	107.53	109.57	107.51	2.46M
February 03, 2026	105.63	107.45	106.61	107.82	104.97	1.99M
February 02, 2026	107.24	105.42	104.6	107.39	104.48	2.29M
January 30, 2026	106.18	106.63	105.8	106.85	105.08	1.87M
January 29, 2026	105.53	105.96	105.13	106.74	105.02	1.79M
January 28, 2026	105.71	105.18	104.36	106.47	104.84	1.4M