|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 103.81 USD | +1.20% |
|
+4.64% | +4.52% |
| Jan. 09 | TD Cowen Initiates Consolidated Edison at Hold With $105 Price Target | MT |
| Jan. 07 | Sector Update: Energy Stocks Fall Late Afternoon | MT |
Quotes 5-day view: Consolidated Edison, Inc.
Delayed Quote Nyse
| 2026-01-12 | 2026-01-13 | 2026-01-14 | 2026-01-15 | 2026-01-16 | |
|---|---|---|---|---|---|
| Last | 98.83 $ | 100.21 $ | 101.47 $ | 102.58 $ | 103.81 $ |
| Volume | 1,987,289 | 2,073,342 | 1,963,060 | 1,813,479 | 2,201,908 |
| Change | -0.38% | +1.40% | +1.26% | +1.09% | +1.20% |
| Opening | 99.58 $ | 98.34 $ | 100.30 $ | 101.36 $ | 102.06 $ |
| High | 100.68 $ | 100.26 $ | 102.02 $ | 102.78 $ | 103.95 $ |
| Low | 98.38 $ | 98.24 $ | 100.08 $ | 101.32 $ | 101.88 $ |
Performance
| 1 day | +1.20% | ||
| 1 week | +4.64% | ||
| Current month | +4.52% | ||
| 1 month | +3.82% | ||
| 3 months | +2.59% | ||
| 6 months | +2.70% | ||
| Current year | +4.52% | ||
| 1 year | +10.85% | ||
| 3 years | +11.22% | ||
| 5 years | +49.15% | ||
| 10 years | +53.38% |
Volumes
marketsDaily volume
2,201,908
Estimated daily volume
2,201,908
Avg. Volume 20 sessions
1,702,377
Daily volume ratio
1.29
Avg. Volume 20 sessions USD
176,723,756.37
Record volume 1
16,582,150
Record volume 2
11,425,406
Record volume 3
10,622,804
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
37,468,725,466
Net sales (USD)
15,256,000,000
Number of employees
15,097
Sales / Employee (USD)
1,010,532
Free-Float
89.23 %
Free-Float capitalization (USD)
35,891,814,921
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
101.38
Moving average 20 days
99.65
Moving average 50 days
99.04
Moving average 100 days
99.01
Price spread / (MMA5)
-2.34%
Price spread / (MMA20)
-4.01%
Price spread / (MMA50)
-4.60%
Price spread / (MMA100)
-4.62%
STIM
RSI 9 days
70.07
RSI 14 days
64.15
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.20% | +4.64% | +10.85% | +11.22% | 37.47B | |
| +6.12% | +9.49% | +69.79% | - | 185B | |
| +1.75% | +4.68% | +18.19% | -0.20% | 174B | |
| +1.53% | -1.75% | +39.62% | +71.94% | 142B | |
| -9.82% | -10.16% | -2.73% | +275.94% | 112B | |
| +2.51% | +1.65% | +31.43% | +63.17% | 110B | |
| +0.14% | +2.17% | +5.96% | +31.28% | 97.89B | |
| +0.27% | +2.07% | +9.12% | +16.60% | 92.71B | |
| +0.47% | +2.61% | +23.35% | +29.76% | 64.07B | |
| -7.54% | +0.14% | -2.49% | +674.88% | 56.45B | |
| Average | -0.34% | +1.55% | +20.31% | +130.51% | 107.1B | |
| Weighted average by Cap. | +0.49% | +1.98% | +26.18% | +104.85% |
Historical Quotes: Consolidated Edison, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
abd7e246833d0ca6e0859c9712f5.OyfXTeGNyI35PT1QSAgZ4CLSOV_GRolCMNn9o286Pk8.C3CyCqK-rsK7blEzMiV82Vv_UDmeMrANVouZyiYITgV5arUllqCPwYxaXg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 103.81 | 439,361 | 1,227,471 |
| 03:59:59 pm | 103.81 | 6,442 | 788,110 |
| 03:59:59 pm | 103.81 | 103 | 781,668 |
| 03:59:59 pm | 103.81 | 100 | 781,565 |
| 03:59:59 pm | 103.81 | 100 | 781,465 |
| 03:59:59 pm | 103.81 | 2,054 | 781,365 |
| 03:59:58 pm | 103.81 | 100 | 779,311 |
| 03:59:58 pm | 103.81 | 100 | 779,211 |
| 03:59:56 pm | 103.80 | 100 | 779,111 |
| 03:59:56 pm | 103.82 | 100 | 779,011 |
Course Extremes
| 1 week | 98.24 |  | 103.95 |
| 1 month | 96.96 | | 103.95 |
| Current year | 96.96 | | 103.95 |
| 1 year | 90.34 | | 114.87 |
| 3 years | 80.46 | | 114.87 |
| 5 years | 65.56 | | 114.87 |
| 10 years | 62.03 | | 114.87 |
Monthly variations
Annual variations
| 2026 | +4.52% | ||
| 2025 | +11.31% | ||
| 2024 | -1.91% | ||
| 2023 | -4.55% | ||
| 2022 | +11.71% | ||
| 2021 | +18.06% | ||
| 2020 | -20.12% | ||
| 2019 | +18.32% | ||
| 2018 | -9.99% | ||
| 2017 | +15.30% | ||
| 2016 | +14.64% | ||
| 2015 | -2.64% | ||
| 2014 | +19.41% | ||
| 2013 | -0.47% | ||
| 2012 | -10.46% | ||
| 2011 | +25.14% | ||
| 2010 | +9.11% | ||
| 2009 | +16.70% | ||
| 2008 | -20.31% | ||
| 2007 | +1.62% | ||
| 2006 | +3.76% | ||
| 2005 | +5.90% | ||
| 2004 | +1.72% | ||
| 2003 | +0.44% | ||
| 2002 | +6.10% | ||
| 2001 | +4.83% | ||
| 2000 | +11.59% | ||
| 1999 | -34.75% | ||
| 1998 | +28.96% | ||
| 1997 | +40.77% | ||
| 1996 | -8.27% | ||
| 1995 | +23.30% | ||
| 1994 | -19.84% | ||
| 1993 | -1.53% | ||
| 1992 | +13.97% | ||
| 1991 | +21.16% | ||
| 1990 | -18.88% | ||
| 1989 | +25.27% | ||
| 1988 | +11.38% | ||
| 1987 | -11.41% | ||
| 1986 | +19.30% | ||
| 1985 | +28.46% | ||
| 1984 | +23.62% | ||
| 1983 | +21.34% | ||
| 1982 | +26.15% | ||
| 1981 | +30.65% | ||
| 1980 | +2.58% | ||
| 1979 | +4.86% | ||
| 1978 | -8.87% | ||
| 1977 | +20.83% | ||
| 1976 | +40.00% | ||
| 1975 | +100.00% | ||
| 1974 | -60.00% | ||
| 1973 | -25.00% | ||
| 1972 | -3.38% | ||
| 1971 | -3.27% | ||
| 1970 | +4.90% | ||
| 1969 | -23.31% | ||
| 1968 | +2.31% |
- Stock Market
- Equities
- ED Stock
- Quotes Consolidated Edison, Inc.
Select your edition
All financial news and data tailored to specific country editions
