Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Consolidated Edison, Inc. trades on NYSE under the ticker ED. The company belongs to the Utilities sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks ED has traded between 94.96 $ and 116.23 $. As of 09 October 2026 the price stood 52.37 % of the way from the 52-week low to the high.
Over one year ED shares rose 5.23 %; over six months they fell 6.57 %. Volatility over 90 days is 16.99 %. Dividends are not included: this is price change only, as of 09 October 2026.
ED trades at a price-to-earnings ratio of 17.7, below the sector median of 19.9. Price to sales is 2.2, below the sector median of 2.3. Price to book is 1.5, below the sector median of 1.8. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 105.86 | 106.34 | 105.43 | 106.10 | 1M |
| 08 October 2026 | 104.74 | 106.27 | 104.17 | 105.99 | 2M |
| 07 October 2026 | 105.15 | 105.55 | 104.45 | 104.64 | 2M |
| 06 October 2026 | 103.70 | 105.23 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Consolidated Edison supplies New York with electricity, gas and steam — a rare case of a city-wide steam network.
The service territory does not grow and cannot: it is an already-built city. Profit therefore rises not from new customers but from investment in replacing ageing infrastructure, which the regulator allows into the tariff. Growth is slow and highly predictable, and the stock behaves closer to a bond than to an equity.
The company has raised its dividend for longer than almost any other on the American market, and that is why it is held — yield and constancy matter more than momentum. The flip side: when rates rise such a stock falls along with bonds. A separate risk is New York State policy on removing gas from buildings, which over time shrinks one of the two lines.
Address:4 IRVING PLACE, NEW YORK, NY, 10003, US
Consolidated Edison, Inc. reported revenue of 17.2B $ and net income of 2.2B $ over the last four quarters. Net margin is 12.52 %. Revenue changed by +9.14 % year over year. Earnings per share are 5.93 $. Market capitalisation is 38.2B $.
ED has a return on equity of 8.42 %, below the sector median of 8.77 %. Return on assets is 2.88 %, above the sector median of 2.46 %. Operating margin is 17.35 %, below the sector median of 20.74 %.
| 354M |
| PEGPublic Service Enterprise Group Incorporated | 72.27 | +0.59 % | 279M |
| WECWEC Energy Group, Inc. | 103.79 | +0.17 % | 273M |
| CMSCMS Energy Corporation | 65.49 | +0.23 % | 243M |
| NINiSource Inc | 40.81 | +0.69 % | 220M |
| 103.57 |
| 105.12 |
| 3M |
| 05 October 2026 | 103.29 | 104.01 | 102.44 | 103.38 | 2M |
| 02 October 2026 | 103.76 | 104.48 | 103.03 | 103.39 | 3M |
| 01 October 2026 | 102.67 | 104.06 | 102.08 | 103.50 | 3M |
| 30 September 2026 | 103.69 | 104.41 | 102.21 | 102.21 | 4M |
| 29 September 2026 | 102.19 | 103.79 | 102.00 | 103.33 | 2M |
| 28 September 2026 | 103.18 | 103.75 | 102.33 | 102.83 | 2M |
| 25 September 2026 | 102.61 | 103.28 | 102.08 | 103.10 | 2M |
| 24 September 2026 | 103.05 | 103.89 | 102.70 | 102.71 | 3M |
| 23 September 2026 | 103.46 | 103.85 | 102.33 | 102.61 | 2M |
| 22 September 2026 | 103.50 | 104.62 | 103.31 | 103.84 | 1M |
| 21 September 2026 | 105.24 | 105.66 | 103.52 | 103.86 | 2M |
| 18 September 2026 | 106.60 | 106.60 | 105.34 | 105.43 | 3M |
| 17 September 2026 | 105.57 | 107.19 | 105.17 | 107.08 | 2M |
| 16 September 2026 | 105.92 | 106.02 | 105.02 | 105.42 | 2M |
| 15 September 2026 | 105.84 | 106.19 | 105.04 | 105.24 | 2M |
| 14 September 2026 | 107.09 | 107.48 | 105.72 | 105.78 | 2M |