Consolidated Edison, Inc. (ED) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ED Historical Performance
Short-Term Returns
ED Stock Price Trajectory (2011–2026)
As of May 7, 2026, Consolidated Edison, Inc. (ED) trades at $106.87, representing a -3.3% return over the past year. The stock has delivered a +58.2% total return over five years (+6.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $116.17 on March 17, 2026. From this peak, ED has corrected -8.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SO (+2.5% 1Y), DUK (+2.1% 1Y), and EXC (-2.7% 1Y), ED has underperformed the peer group average. Compare ED vs SO →
ED Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 108.87 | 109.30 | 106.79 | 106.87 | 1.78M | -2.09% |
| 2026-05-05 | 109.66 | 110.33 | 108.90 | 109.15 | 1.71M | -0.44% |
| 2026-05-04 | 110.04 | 111.33 | 109.19 | 109.63 | 1.88M | -0.78% |
| 2026-05-01 | 111.47 | 112.43 | 110.48 | 110.49 | 1.30M | -0.90% |
| 2026-04-30 | 109.04 | 111.55 | 108.06 | 111.49 | 1.48M | +2.40% |
| 2026-04-29 | 108.99 | 110.03 | 108.33 | 108.88 | 1.41M | -0.68% |
| 2026-04-28 | 110.22 | 110.49 | 108.96 | 109.62 | 1.43M | +0.73% |
| 2026-04-27 | 109.36 | 110.13 | 108.82 | 108.83 | 680K | -0.21% |
| 2026-04-24 | 109.55 | 110.00 | 108.66 | 109.06 | 1.21M | -1.08% |
| 2026-04-23 | 109.26 | 110.53 | 108.59 | 110.25 | 1.50M | +1.96% |
| 2026-04-22 | 108.94 | 109.53 | 107.64 | 108.13 | 1.43M | -0.06% |
| 2026-04-21 | 109.84 | 109.90 | 107.98 | 108.19 | 1.38M | -1.35% |
| 2026-04-20 | 109.65 | 111.34 | 109.24 | 109.67 | 1.30M | -0.44% |
| 2026-04-17 | 109.76 | 110.32 | 108.21 | 110.15 | 1.89M | -0.33% |
| 2026-04-16 | 110.03 | 111.06 | 109.26 | 110.52 | 1.47M | +0.22% |
| 2026-04-15 | 111.03 | 111.44 | 109.95 | 110.28 | 1.49M | -1.24% |
| 2026-04-14 | 111.44 | 111.92 | 110.48 | 111.66 | 1.73M | -0.21% |
| 2026-04-13 | 113.72 | 113.72 | 111.22 | 111.89 | 975K | -1.47% |
| 2026-04-10 | 114.63 | 115.29 | 113.22 | 113.56 | 1.05M | -1.23% |
| 2026-04-09 | 113.45 | 115.66 | 113.45 | 114.98 | 1.58M | +1.24% |
| 2026-04-08 | 112.00 | 113.68 | 111.06 | 113.57 | 2.54M | -0.78% |
| 2026-04-07 | 114.80 | 115.67 | 114.36 | 114.46 | 1.31M | -0.13% |
| 2026-04-06 | 114.72 | 115.62 | 114.17 | 114.61 | 1.15M | -0.71% |
| 2026-04-02 | 114.57 | 115.86 | 114.17 | 115.43 | 885K | +1.33% |
| 2026-04-01 | 112.39 | 114.06 | 112.20 | 113.91 | 1.58M | +0.64% |
| 2026-03-31 | 114.07 | 114.07 | 111.41 | 113.18 | 3.90M | -0.19% |
| 2026-03-30 | 112.86 | 113.97 | 111.95 | 113.39 | 2.27M | +1.53% |
| 2026-03-27 | 111.61 | 112.09 | 110.90 | 111.68 | 1.70M | +0.14% |
| 2026-03-26 | 110.23 | 112.08 | 109.97 | 111.52 | 1.31M | +1.35% |
| 2026-03-25 | 110.20 | 111.13 | 109.33 | 110.03 | 1.83M | +0.14% |
Full ED Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ED's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ED Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ED vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonED — Frequently Asked Questions
Quick answers to the most common questions about buying ED stock.
How has ED stock performed recently?
ED declined -3.3% over the past year, below its 5-year annualized CAGR of +6.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ED's all-time high price?
Consolidated Edison, Inc. reached $116.17 on 2026-03-17. The 52-week high is $116.17. Current 1-year return of -3.3% places the stock further from historical peaks.
Where can I download ED historical price data?
This page provides ED daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.