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 $1,949.82 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,806.83, while $1000 invested 1 year ago would be worth $1,127.32. This corresponds to total returns of 94.98%, 80.68%, 12.73%, respectively, with annualized returns of 6.9%, 12.55%, 12.73%.

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 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
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