Historical Stock Price
| Home |
| Free Dividend Report |
| ED Dividend History |
| ED Historical Stock Prices |
| Preferred Stock Newsletter |
| ED Options Chain |
| Stock Message Boards |
Consolidated Edison (ED) has the following price history information. Looking back at ED historical stock prices for the last five trading days, on April 12, 2024, ED opened at $88.74, traded as high as $89.33 and as low as $88.02, and closed at $88.63. Trading volume was a total of 1.40M shares. On April 15, 2024, ED opened at $89.78, traded as high as $90.23 and as low as $88.81, and closed at $89.32. Trading volume was a total of 3.52M shares. On April 16, 2024, ED opened at $89.04, traded as high as $89.27 and as low as $87.40, and closed at $87.42. Trading volume was a total of 2.10M shares. On April 17, 2024, ED opened at $88.02, traded as high as $90.53 and as low as $87.85, and closed at $90.33. Trading volume was a total of 2.92M shares. On April 18, 2024, ED opened at $90.66, traded as high as $91.18 and as low as $89.67, and closed at $90.90. Trading volume was a total of 2.53M shares.
ED Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Consolidated Edison shares, starting with a $10,000 purchase of ED, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $56.85 | ||
| End price/share: | $90.90 | ||
| Starting shares: | 175.90 | ||
| Ending shares: | 252.95 | ||
| Dividends reinvested/share: | $28.51 | ||
| Total return: | 129.93% | ||
| Average Annual Total Return: | 8.68% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,982.50 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $56.85 | ||
| End price/share: | $90.90 | ||
| Dividends collected/share: | $28.51 | ||
| Total return: | 110.04% | ||
| Average Annual Total Return: | 7.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,012.22 | ||
| Years: | 10.00 | ||
 | |||||
| ED Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $88.74 | $89.33 | $88.02 | $88.63 | 1.40M |
| 04/15/2024 | $89.78 | $90.23 | $88.81 | $89.32 | 3.52M |
| 04/16/2024 | $89.04 | $89.27 | $87.40 | $87.42 | 2.10M |
| 04/17/2024 | $88.02 | $90.53 | $87.85 | $90.33 | 2.92M |
| 04/18/2024 | $90.66 | $91.18 | $89.67 | $90.90 | 2.53M |
|
| About Consolidated Edison |
| Consolidated Edison is a holding company. Through its subsidiaries, Co. is engaged in provision of energy services. Co.'s subsidiaries include: Consolidated Edison Company of New York, Inc., which operates regulated electric, gas and steam delivery businesses; Orange & Rockland Utilities, Inc., which operates regulated electric and gas delivery businesses; Con Edison Clean Energy Businesses, Inc., which develops, owns and operates renewable and energy infrastructure projects and provides energy-related products and services to wholesale and retail customers; and Con Edison Transmission, Inc., which invests in electric and gas transmission projects. |
| ED Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $88.63 |
| 04/15/2024 | $89.32 |
| 04/16/2024 | $87.42 |
| 04/17/2024 | $90.33 |
| 04/18/2024 | $90.90 |
| Utilities Historical Prices |
| ED is categorized under the Utilities sector; below are some other companies in the same sector:
EDE Historical Stock Prices Also explore: ED shares outstanding history
|
Free ED Email Alerts:
ED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.