Consolidated Edison, Inc. (ED) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +6.5%
- 3M
- -0.1%
- YTD
- +12.3%
- 1Y
- +11.1%
- 3Y
- +8.2%
- 5Y
- +9.0%
Loading 10-year price history...
ED Historical Performance
ED Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +5.0%
- 2003 annual price return
- -0.6%
- 2004 annual price return
- +1.8%
- 2005 annual price return
- +7.0%
- 2006 annual price return
- +2.9%
- 2007 annual price return
- +1.0%
- 2008 annual price return
- -19.1%
- 2009 annual price return
- +15.7%
- 2010 annual price return
- +9.2%
- 2011 annual price return
- +25.2%
- 2012 annual price return
- -8.4%
- 2013 annual price return
- -2.3%
- 2014 annual price return
- +22.3%
- 2015 annual price return
- -3.1%
- 2016 annual price return
- +14.4%
- 2017 annual price return
- +15.4%
- 2018 annual price return
- -8.5%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -18.7%
- 2021 annual price return
- +20.7%
- 2022 annual price return
- +12.0%
- 2023 annual price return
- -5.0%
- 2024 annual price return
- -3.4%
- 2025 annual price return
- +11.6%
- 2026 annual price return
- +6.1%
ED Stock Price Trajectory (1980–2026)
As of October 17, 2026, Consolidated Edison, Inc. (ED) trades at $112.26, representing a +11.1% return over the past year. The stock has delivered a +76.7% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $116.23 on March 17, 2026. From this peak, ED has corrected -3.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers SO (-7.4% 1Y), DUK (-4.7% 1Y), and EXC (-8.2% 1Y), ED has outperformed the peer group average. Compare ED vs SO →
ED Historical Price Data · from 1980
Rows 1–50 of 11,794| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.38 | 112.51 | 109.91 | 112.26 | 2.21M | +2.18% |
| 2026-10-15 | 111.43 | 111.78 | 109.61 | 109.86 | 3.23M | +0.24% |
| 2026-10-14 | 108.01 | 109.68 | 107.20 | 109.60 | 2.45M | +1.65% |
| 2026-10-13 | 107.92 | 108.20 | 105.67 | 107.82 | 1.58M | +0.58% |
| 2026-10-12 | 106.40 | 107.30 | 105.81 | 107.20 | 1.03M | +1.04% |
| 2026-10-09 | 105.86 | 106.34 | 105.43 | 106.10 | 1.54M | +0.10% |
| 2026-10-08 | 104.74 | 106.27 | 104.17 | 105.99 | 2.15M | +1.29% |
| 2026-10-07 | 105.15 | 105.55 | 104.45 | 104.64 | 2.18M | -0.46% |
| 2026-10-06 | 103.70 | 105.23 | 103.57 | 105.12 | 3.27M | +1.68% |
| 2026-10-05 | 103.29 | 104.01 | 102.44 | 103.38 | 2.10M | -0.01% |
| 2026-10-02 | 103.76 | 104.48 | 103.03 | 103.39 | 2.65M | -0.11% |
| 2026-10-01 | 102.67 | 104.06 | 102.08 | 103.50 | 3.44M | +1.26% |
| 2026-09-30 | 103.69 | 104.41 | 102.21 | 102.21 | 4.25M | -1.08% |
| 2026-09-29 | 102.19 | 103.79 | 102.00 | 103.33 | 1.76M | +0.49% |
| 2026-09-28 | 103.18 | 103.75 | 102.33 | 102.83 | 1.96M | -0.26% |
| 2026-09-25 | 102.61 | 103.28 | 102.08 | 103.10 | 1.92M | +0.38% |
| 2026-09-24 | 103.05 | 103.89 | 102.70 | 102.71 | 3.03M | +0.10% |
| 2026-09-23 | 103.46 | 103.85 | 102.33 | 102.61 | 1.86M | -1.18% |
| 2026-09-22 | 103.50 | 104.62 | 103.31 | 103.84 | 1.48M | -0.02% |
| 2026-09-21 | 105.24 | 105.66 | 103.52 | 103.86 | 1.83M | -1.49% |
| 2026-09-18 | 106.60 | 106.60 | 105.34 | 105.43 | 3.43M | -1.54% |
| 2026-09-17 | 105.57 | 107.19 | 105.17 | 107.08 | 1.77M | +1.57% |
| 2026-09-16 | 105.92 | 106.02 | 105.02 | 105.42 | 1.86M | +0.17% |
| 2026-09-15 | 105.84 | 106.19 | 105.04 | 105.24 | 1.71M | -0.51% |
| 2026-09-14 | 107.09 | 107.48 | 105.72 | 105.78 | 1.55M | -0.64% |
| 2026-09-11 | 107.33 | 107.33 | 106.25 | 106.46 | 1.42M | -0.25% |
| 2026-09-10 | 108.41 | 108.50 | 106.70 | 106.73 | 1.97M | -0.71% |
| 2026-09-09 | 108.52 | 108.76 | 106.83 | 107.49 | 1.69M | -0.72% |
| 2026-09-08 | 107.07 | 108.91 | 107.05 | 108.27 | 2.17M | +0.91% |
| 2026-09-04 | 108.09 | 108.73 | 107.15 | 107.29 | 2.19M | -1.34% |
| 2026-09-03 | 107.93 | 108.80 | 107.50 | 108.75 | 1.77M | +1.00% |
| 2026-09-02 | 107.77 | 108.10 | 106.39 | 107.67 | 2.15M | -0.03% |
| 2026-09-01 | 108.00 | 108.28 | 107.11 | 107.70 | 1.86M | +0.64% |
| 2026-08-31 | 106.79 | 107.41 | 106.37 | 107.02 | 3.52M | -0.44% |
| 2026-08-28 | 107.24 | 107.72 | 106.76 | 107.49 | 1.66M | +0.75% |
| 2026-08-27 | 107.04 | 107.25 | 106.12 | 106.69 | 1.48M | -1.26% |
| 2026-08-26 | 107.26 | 108.28 | 107.00 | 108.05 | 1.94M | +0.90% |
| 2026-08-25 | 107.67 | 107.74 | 106.69 | 107.09 | 1.57M | -0.58% |
| 2026-08-24 | 107.52 | 107.81 | 105.51 | 107.71 | 2.25M | +1.28% |
| 2026-08-21 | 108.34 | 108.41 | 106.18 | 106.35 | 2.31M | -1.81% |
| 2026-08-20 | 107.50 | 109.06 | 107.44 | 108.31 | 2.32M | +0.29% |
| 2026-08-19 | 109.00 | 109.79 | 107.56 | 108.00 | 2.59M | -1.06% |
| 2026-08-18 | 110.33 | 110.38 | 108.48 | 109.16 | 3.93M | +0.16% |
| 2026-08-17 | 108.48 | 109.27 | 108.08 | 108.99 | 1.60M | +0.17% |
| 2026-08-14 | 108.02 | 109.34 | 107.95 | 108.80 | 1.32M | +0.38% |
| 2026-08-13 | 108.00 | 108.56 | 107.76 | 108.39 | 2.03M | +0.57% |
| 2026-08-12 | 107.53 | 108.57 | 106.55 | 107.78 | 2.56M | +0.26% |
| 2026-08-11 | 105.99 | 107.64 | 105.90 | 107.50 | 1.86M | +1.13% |
| 2026-08-10 | 107.39 | 107.70 | 105.96 | 106.30 | 2.66M | -1.56% |
| 2026-08-07 | 108.04 | 108.71 | 106.56 | 107.98 | 2.16M | -0.89% |
ED Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ED — Frequently Asked Questions
Quick answers to the most common questions about buying ED stock.
How has ED stock performed recently?
ED returned +11.1% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ED's all-time high price?
Consolidated Edison, Inc. reached $116.23 on 2026-03-17. The 52-week high is $116.23. Current 1-year return of +11.1% places the stock closer to 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 1980-2026, downloadable in CSV format.