American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Consolidated Edison, Inc.

ED Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ED historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ED by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Aug 24, 2026
Ro Khanna House / D Purchase $15,001 - $50,000 Jan 29, 2026
Robert Bresnahan House / R Sale $1,001 - $15,000 May 15, 2025
Daniel S. Goldman House / D Purchase $15,001 - $50,000 Mar 06, 2023
Ro Khanna House / D None $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Dec 31, 2020
Dean Phillips House / D Sale $1,001 - $15,000 Dec 18, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Dean Phillips House / D Purchase $1,001 - $15,000 Sep 23, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jul 28, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 28, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 May 20, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 May 20, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 14, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
Peter Welch House / D Sale $1,001 - $15,000 Mar 17, 2020
Peter Welch House / D Sale $1,001 - $15,000 Mar 13, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Peter Welch House / D Purchase $1,001 - $15,000 Mar 02, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Feb 11, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jan 08, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Mar 26, 2019
Ro Khanna House / D Exchange None Feb 05, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 18, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Dec 10, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 13, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Nov 05, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Oct 02, 2018
Thomas R. Suozzi House / D Sale $1,001 - $15,000 Jul 05, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 13, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 May 15, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 May 08, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 06, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 27, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Jan 22, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Jan 02, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 30, 2017
Ro Khanna House / D Exchange None Nov 03, 2017
Thomas R. Suozzi House / D Purchase $1,001 - $15,000 Aug 17, 2017
Ro Khanna House / D Purchase $1,001 - $15,000 May 02, 2017
ED Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ED Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ED Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ED holdings by institutional investors

Insider Trading

Quarterly net insider trading by ED's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $150,000 Jul 10, 2026 Issue: Budget/Appropriations Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $150,000 Apr 20, 2026 Issue: Budget/Appropriations Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $150,000 Jan 20, 2026 Issue: Budget/Appropriations Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $150,000 Oct 20, 2025 Issue: Homeland Security Budget/Appropriations Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $150,000 Jul 21, 2025 Issue: Budget/Appropriations Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $150,000 Apr 16, 2025 Issue: Budget/Appropriations Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $160,000 Jan 17, 2025 Issue: Homeland Security Budget/Appropriations Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $160,000 Oct 18, 2024 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $160,000 Jul 19, 2024 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $140,000 Jan 19, 2024 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $140,000 Oct 20, 2023 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $140,000 Jul 19, 2023 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $140,000 Jan 20, 2023 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $150,000 Oct 20, 2022 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $150,000 Jul 19, 2022 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $160,000 Apr 20, 2022 Issue: Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Homeland Security Budget/Appropriations
  • $160,000 Jan 20, 2022 Issue: None
  • $160,000 Oct 20, 2021 Issue: None
  • $160,000 Jul 20, 2021 Issue: None
  • $150,000 Apr 20, 2021 Issue: None
  • $140,000 Feb 05, 2021 Issue: None
  • $170,000 Oct 20, 2020 Issue: None
  • $170,000 Jul 20, 2020 Issue: None
  • $180,000 Apr 20, 2020 Issue: None
  • $160,000 Jan 17, 2020 Issue: None
  • $160,000 Oct 18, 2019 Issue: Transportation Energy/Nuclear Homeland Security Taxation/Internal Revenue Code Telecommunications Budget/Appropriations Environment/Superfund
  • $190,000 Jul 19, 2019 Issue: Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Environment/Superfund Homeland Security
  • $210,000 Apr 19, 2019 Issue: Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code
  • $230,000 Jan 18, 2019 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code
  • $230,000 Oct 19, 2018 Issue: Budget/Appropriations Taxation/Internal Revenue Code Energy/Nuclear Homeland Security
  • $220,000 Jul 18, 2018 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code
  • $220,000 Apr 18, 2018 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code
  • $230,000 Jan 22, 2018 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Health Issues Taxation/Internal Revenue Code
  • $220,000 Oct 18, 2017 Issue: Homeland Security Budget/Appropriations Taxation/Internal Revenue Code
  • $230,000 Jul 19, 2017 Issue: Homeland Security Budget/Appropriations Taxation/Internal Revenue Code
  • $230,000 Apr 20, 2017 Issue: Homeland Security Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket)
  • $230,000 Jan 23, 2017 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Transportation
  • $200,000 Oct 20, 2016 Issue: Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Energy/Nuclear Homeland Security
  • $180,000 Jul 20, 2016 Issue: Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Transportation Commodities (big ticket) Budget/Appropriations
  • $180,000 Apr 20, 2016 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket)
  • $180,000 Jan 20, 2016 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Commodities (big ticket)
  • $180,000 Oct 20, 2015 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Commodities (big ticket)
  • $180,000 Jul 21, 2015 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Transportation Commodities (big ticket) Utilities Taxation/Internal Revenue Code
  • $180,000 Apr 20, 2015 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Commodities (big ticket)
  • $180,000 Jan 20, 2015 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Agriculture Utilities Transportation
  • $180,000 Oct 20, 2014 Issue: Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Agriculture
  • $180,000 Jul 18, 2014 Issue: Homeland Security Immigration Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Agriculture Transportation
  • $160,000 Apr 18, 2014 Issue: Homeland Security Budget/Appropriations Taxation/Internal Revenue Code Transportation Agriculture Urban Development/Municipalities Energy/Nuclear
  • $170,000 Jan 17, 2014 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Utilities
  • $160,000 Oct 18, 2013 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Immigration
  • $170,000 Jul 19, 2013 Issue: Homeland Security Immigration Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code
  • $220,000 Apr 19, 2013 Issue: Homeland Security Budget/Appropriations Taxation/Internal Revenue Code Energy/Nuclear
  • $256,000 Jan 18, 2013 Issue: Homeland Security Budget/Appropriations Taxation/Internal Revenue Code
  • $280,000 Oct 22, 2012 Issue: Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Homeland Security
  • $259,000 Jul 19, 2012 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code
  • $196,000 Apr 21, 2012 Issue: Homeland Security Energy/Nuclear Telecommunications Taxation/Internal Revenue Code Commodities (big ticket) Budget/Appropriations
  • $205,000 Jan 20, 2012 Issue: Utilities Commodities (big ticket) Taxation/Internal Revenue Code Budget/Appropriations Homeland Security
  • $188,431 Oct 19, 2011 Issue: Energy/Nuclear Budget/Appropriations Utilities
  • $208,000 Jul 20, 2011 Issue: Commodities (big ticket) Energy/Nuclear Utilities Budget/Appropriations
  • $205,100 Apr 20, 2011 Issue: Homeland Security Budget/Appropriations Commodities (big ticket) Taxation/Internal Revenue Code Utilities Energy/Nuclear
  • $210,000 Jan 20, 2011 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $205,000 Oct 15, 2010 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $230,000 Jul 19, 2010 Issue: Energy/Nuclear Budget/Appropriations Health Issues Taxation/Internal Revenue Code Utilities Financial Institutions/Investments/Securities Homeland Security Commodities (big ticket)
  • $176,000 Apr 20, 2010 Issue: Energy/Nuclear Commodities (big ticket) Utilities Taxation/Internal Revenue Code Health Issues Budget/Appropriations Homeland Security
  • $130,000 Jan 20, 2010 Issue: Homeland Security Energy/Nuclear Retirement Commodities (big ticket) Utilities Health Issues
  • $125,000 Oct 20, 2009 Issue: Homeland Security Energy/Nuclear Retirement Utilities Banking Commodities (big ticket)
  • $125,000 Jul 20, 2009 Issue: Homeland Security Energy/Nuclear Bankruptcy Taxation/Internal Revenue Code Retirement
  • $115,000 Apr 20, 2009 Issue: Retirement Homeland Security Budget/Appropriations Energy/Nuclear
  • $110,000 Jan 18, 2009 Issue: Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Retirement
  • $120,000 Oct 20, 2008 Issue: Homeland Security Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
  • $125,000 Jul 18, 2008 Issue: Energy/Nuclear Insurance Taxation/Internal Revenue Code Homeland Security
  • $122,000 Apr 21, 2008 Issue: Homeland Security Energy/Nuclear Insurance Taxation/Internal Revenue Code
  • $172,000 Feb 14, 2008 Issue: Homeland Security Energy/Nuclear Insurance Taxation/Internal Revenue Code
  • $250,000 Aug 13, 2007 Issue: Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code
  • $250,000 Feb 20, 2007 Issue: Transportation Taxation/Internal Revenue Code Retirement Telecommunications Energy/Nuclear Clean Air and Water (quality)
  • $285,000 Aug 16, 2006 Issue: Transportation Taxation/Internal Revenue Code Retirement Energy/Nuclear Torts Clean Air and Water (quality) Telecommunications
  • $280,000 Feb 16, 2006 Issue: Clean Air and Water (quality) Utilities Transportation Taxation/Internal Revenue Code Retirement Telecommunications Insurance Energy/Nuclear Torts
  • $460,000 Aug 11, 2005 Issue: Utilities Transportation Taxation/Internal Revenue Code Retirement Insurance Energy/Nuclear Torts Clean Air and Water (quality)
  • $255,000 Feb 14, 2005 Issue: Taxation/Internal Revenue Code Transportation Defense Utilities Retirement Budget/Appropriations Insurance Energy/Nuclear Torts Clean Air and Water (quality)
  • $275,000 Aug 19, 2004 Issue: Energy/Nuclear Taxation/Internal Revenue Code Retirement Budget/Appropriations Insurance Clean Air and Water (quality) Torts Defense Utilities Transportation
  • $350,000 Feb 13, 2004 Issue: Utilities Transportation Taxation/Internal Revenue Code Budget/Appropriations Energy/Nuclear Labor Issues/Antitrust/Workplace Clean Air and Water (quality)
  • $320,000 Aug 13, 2003 Issue: Utilities Transportation Taxation/Internal Revenue Code Budget/Appropriations Energy/Nuclear Labor Issues/Antitrust/Workplace Clean Air and Water (quality)
  • $390,716 Feb 14, 2003 Issue: Utilities Budget/Appropriations Fuel/Gas/Oil Clean Air and Water (quality)
  • $520,000 Aug 21, 2002 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Disaster Planning/Emergencies Utilities Taxation/Internal Revenue Code
  • $460,000 Apr 01, 2002 Issue: Disaster Planning/Emergencies Utilities Energy/Nuclear Fuel/Gas/Oil Clean Air and Water (quality) Budget/Appropriations
  • $400,000 Sep 20, 2001 Issue: Fuel/Gas/Oil Environment/Superfund Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Utilities
  • $400,000 Feb 14, 2001 Issue: Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Environment/Superfund
  • $400,000 Aug 10, 2000 Issue: Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund
  • $400,000 Feb 11, 2000 Issue: Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Utilities
  • $300,000 Aug 18, 1999 Issue: Environment/Superfund Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Budget/Appropriations
Revolving Door

Former government officials who have lobbied for ED

2 former government officials from 2 congressional offices at 2 lobbying firms have lobbied for ED, most recently Jul 20, 2026.

  • Susan Molinari
    Paul Lobo House Chief of Staff - Rep. Susan Molinari, Professional Staff - House Transportation & Infrastructure Committee, Legislative Assistant - Rep. Susan Molinari Formerly with Susan Molinari · POLICY INTEGRATION PARTNERS, LLC · Jul 20, 2026
  • Aaron Shapiro House New Deputy Assistant Secretary for House Affairs, U.S. Dept. of Energy; Senior Legislative Assistant, Rep. Lois Caps. Formerly Lois Caps. · CONSOLIDATED EDISON COMPANY OF NEW YORK, INC. · Apr 18, 2018
Corporate Lobbying

ED Estimated quarterly lobbying spending

Revenue Breakdown

ED Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ED Income Statement
ED Balance Sheet
ED Cash Flow
U.S. Patents

New ED patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to ED from public contracts

ED News

Recent insights relating to ED

CNBC Recommendations

Recent picks made for ED stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ED

ED Analyst Ratings

ED Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ED Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ED stock a Buy, Sell, or Hold?

  • What is the price target for $ED stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ED Top Shareholders
Shareholder
Shares Held
ED Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ED stock?

  • Who owns the most shares of $ED stock?

  • What funds own $ED stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ED Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ED Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ED

Con Ed is a holding company for Consolidated Edison of New York, or CECONY, and Orange & Rockland, or O&R. These utilities provide steam, natural gas, and electricity to customers in southeastern New York—including New York City—and small parts of New Jersey. The two utilities generate nearly all of Con Ed's earnings following the sale of its clean energy business to RWE in early 2023.

  • Address New York, NY
  • Market Cap 38.1 billion
  • Employees 15,407
  • Industrial Classification Electric & Other Services Combined

Consolidated Edison, Inc. (ED) Historical Stock Prices

Consolidated Edison, Inc. (ED) closed at $103.10 on September 25, 2026. Over the past year its adjusted close ranged from $93.00 to $113.56. Daily prices go back to January 2, 2014, 3,202 trading days in all.

  • 1 month-4.58%
  • 3 months-7.24%
  • Year to date+6.38%
  • 1 year+8.34%
  • 3 years+30.04%
  • 5 years+67.95%
  • Max+205.77%
See every congressional and insider trade on the ED price chart

Quiver Premium charts ED's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 102.61 103.28 102.08 103.10 103.10 1,921,720
Sep 24, 2026 103.05 103.89 102.70 102.71 102.71 3,026,347
Sep 23, 2026 103.46 103.85 102.33 102.61 102.61 1,857,936
Sep 22, 2026 103.50 104.62 103.31 103.84 103.84 1,475,834
Sep 21, 2026 105.24 105.66 103.52 103.86 103.86 1,825,541
Sep 18, 2026 106.60 106.60 105.34 105.43 105.43 3,426,685
Sep 17, 2026 105.57 107.19 105.17 107.08 107.08 1,773,654
Sep 16, 2026 105.92 106.02 105.02 105.42 105.42 1,856,604
Sep 15, 2026 105.84 106.19 105.03 105.24 105.24 1,706,591
Sep 14, 2026 107.09 107.48 105.72 105.78 105.78 1,545,656
Sep 11, 2026 107.33 107.33 106.25 106.46 106.46 1,417,247
Sep 10, 2026 108.41 108.50 106.70 106.73 106.73 1,970,582
Sep 9, 2026 108.52 108.76 106.83 107.49 107.49 1,686,366
Sep 8, 2026 107.07 108.91 107.05 108.27 108.27 2,168,886
Sep 4, 2026 108.09 108.73 107.15 107.29 107.29 2,189,382
Sep 3, 2026 107.93 108.80 107.50 108.75 108.75 1,766,278
Sep 2, 2026 107.77 108.10 106.39 107.67 107.67 2,146,925
Sep 1, 2026 108.00 108.28 107.11 107.70 107.70 1,863,176
Aug 31, 2026 106.79 107.41 106.37 107.02 107.02 3,518,912
Aug 28, 2026 107.24 107.72 106.76 107.49 107.49 1,657,154
Aug 27, 2026 107.04 107.25 106.12 106.69 106.69 1,480,239
Aug 26, 2026 107.26 108.28 107.00 108.05 108.05 1,935,653
Aug 25, 2026 107.67 107.74 106.69 107.09 107.09 1,571,425
Aug 24, 2026 107.52 107.81 105.51 107.71 107.71 2,248,291
Aug 21, 2026 108.34 108.41 106.18 106.35 106.35 2,310,675
Aug 20, 2026 107.50 109.06 107.44 108.31 108.31 2,315,331
Aug 19, 2026$0.89 dividend 109.00 109.78 107.56 108.00 108.00 2,587,034
Aug 18, 2026 110.33 110.38 108.48 109.16 108.27 3,925,304
Aug 17, 2026 108.48 109.27 108.08 108.99 108.10 1,602,451
Aug 14, 2026 108.02 109.34 107.95 108.80 107.91 1,323,507
Aug 13, 2026 108.00 108.56 107.76 108.39 107.50 2,029,959
Aug 12, 2026 107.53 108.57 106.55 107.78 106.90 2,561,711
Aug 11, 2026 105.99 107.64 105.90 107.50 106.62 1,861,995
Aug 10, 2026 107.39 107.70 105.96 106.30 105.43 2,655,500
Aug 7, 2026 108.04 108.70 106.56 107.98 107.10 2,160,883
Aug 6, 2026 109.30 109.87 107.49 108.95 108.06 2,988,290
Aug 5, 2026 108.51 108.61 106.52 108.32 107.44 2,198,789
Aug 4, 2026 107.41 108.67 106.12 108.41 107.52 2,432,715
Aug 3, 2026 108.30 109.25 107.41 107.95 107.07 2,043,097
Jul 31, 2026 109.00 109.94 108.22 108.85 107.96 2,787,231
Jul 30, 2026 111.77 112.03 108.58 109.66 108.76 2,762,889
Jul 29, 2026 112.58 114.21 111.44 112.25 111.33 2,324,548
Jul 28, 2026 112.79 114.58 111.90 111.98 111.06 2,395,591
Jul 27, 2026 112.37 113.36 111.39 111.50 110.59 2,393,938
Jul 24, 2026 113.20 114.47 112.57 113.01 112.09 2,971,923
Jul 23, 2026 111.36 113.01 110.98 112.79 111.87 2,875,248
Jul 22, 2026 111.13 112.32 110.15 112.09 111.17 1,674,293
Jul 21, 2026 110.45 110.70 109.41 109.81 108.91 1,782,948
Jul 20, 2026 112.84 113.24 110.59 111.05 110.14 2,006,947
Jul 17, 2026 113.80 115.20 111.06 112.37 111.45 2,449,685
Jul 16, 2026 110.62 112.40 110.23 112.39 111.47 1,661,568
Jul 15, 2026 111.49 112.24 110.20 110.31 109.41 1,476,236
Jul 14, 2026 111.99 112.83 111.37 111.96 111.05 1,619,828
Jul 13, 2026 111.61 112.53 111.09 111.82 110.91 2,070,196
Jul 10, 2026 110.27 111.43 110.18 111.12 110.21 1,343,907
Jul 9, 2026 111.93 112.26 110.22 110.27 109.37 2,051,880
Jul 8, 2026 113.64 114.17 111.81 112.09 111.17 1,582,908
Jul 7, 2026 113.20 115.26 112.54 112.99 112.07 2,916,401
Jul 6, 2026 113.63 113.63 111.74 111.94 111.03 2,617,182
Jul 2, 2026 112.19 114.09 111.40 113.99 113.06 2,172,233
Jul 1, 2026 110.93 111.48 110.35 110.95 110.04 1,906,820
Jun 30, 2026 111.60 112.23 110.43 110.63 109.73 2,187,297
Jun 29, 2026 111.65 112.40 111.24 112.29 111.37 1,676,540
Jun 26, 2026 111.70 112.16 110.78 112.06 111.14 2,642,425
Jun 25, 2026 110.76 111.63 109.84 110.76 109.86 1,738,866
Jun 24, 2026 109.18 110.86 108.87 110.72 109.81 3,070,364
Jun 23, 2026 107.68 109.07 107.00 108.75 107.86 2,420,290
Jun 22, 2026 106.47 107.81 105.92 106.92 106.05 3,164,978
Jun 18, 2026 106.63 107.84 105.69 106.36 105.49 6,554,973
Jun 17, 2026 107.47 108.22 106.15 107.04 106.17 2,592,762
Jun 16, 2026 107.69 109.23 107.20 108.37 107.48 1,657,062
Jun 15, 2026 107.11 108.59 106.35 107.72 106.84 2,228,353
Jun 12, 2026 107.08 108.35 106.95 107.74 106.86 1,916,138
Jun 11, 2026 108.74 109.42 106.62 106.84 105.97 2,106,948
Jun 10, 2026 109.01 109.02 106.70 107.60 106.72 2,359,196
Jun 9, 2026 104.92 107.72 104.05 106.40 105.53 2,044,871
Jun 8, 2026 105.83 106.25 104.29 104.31 103.46 1,733,167
Jun 5, 2026 104.92 107.45 104.50 106.26 105.39 1,810,111
Jun 4, 2026 104.01 104.71 102.82 104.08 103.23 1,910,241
Jun 3, 2026 104.26 106.40 103.41 103.48 102.63 2,838,730
Jun 2, 2026 102.87 104.75 102.87 103.79 102.94 3,356,395
Jun 1, 2026 105.00 105.15 103.60 103.60 102.75 1,940,669
May 29, 2026 106.36 107.25 105.08 105.63 104.77 8,332,948
May 28, 2026 108.09 108.56 106.08 106.30 105.43 2,083,489
May 27, 2026 107.45 109.24 107.09 108.01 107.13 3,157,919
May 26, 2026 108.25 108.62 107.66 107.70 106.82 1,934,068
May 22, 2026 107.10 108.76 106.70 108.54 107.65 2,238,113
May 21, 2026 106.59 107.80 106.31 107.40 106.52 1,731,759
May 20, 2026 107.78 108.33 105.89 106.30 105.43 1,945,123
May 19, 2026 107.59 108.81 106.55 108.14 107.26 3,361,467
May 18, 2026 106.16 107.62 105.60 106.51 105.64 3,061,493
May 15, 2026 107.40 107.51 105.31 105.36 104.50 2,328,375
May 14, 2026 106.47 107.31 105.97 107.13 106.25 2,006,443
May 13, 2026$0.89 dividend 105.13 106.36 104.71 106.16 105.29 2,463,956
May 12, 2026 107.28 107.61 106.01 106.90 105.14 3,283,746
May 11, 2026 106.95 107.67 105.69 106.21 104.47 2,115,165
May 8, 2026 107.30 107.61 104.61 106.31 104.56 2,580,155
May 7, 2026 106.16 107.09 105.32 106.39 104.64 3,106,227
May 6, 2026 109.14 109.30 106.77 106.87 105.11 2,281,323
May 5, 2026 109.66 110.33 108.90 109.15 107.36 1,776,094
May 4, 2026 110.04 111.33 109.19 109.63 107.83 2,909,904
May 1, 2026 111.47 112.43 110.48 110.49 108.68 2,280,558
Apr 30, 2026 109.04 111.57 108.06 111.49 109.66 2,918,822
Apr 29, 2026 108.99 110.03 108.33 108.88 107.09 1,512,456
Apr 28, 2026 110.22 110.49 108.96 109.62 107.82 1,573,993
Apr 27, 2026 109.36 110.12 108.81 108.83 107.04 1,260,091
Apr 24, 2026 109.45 110.00 108.66 109.06 107.27 1,418,005
Apr 23, 2026 109.26 110.53 108.59 110.25 108.44 1,638,832
Apr 22, 2026 108.94 109.53 107.64 108.13 106.36 1,497,709
Apr 21, 2026 109.84 110.34 107.98 108.19 106.41 1,527,976
Apr 20, 2026 109.65 111.34 109.24 109.67 107.87 1,424,386
Apr 17, 2026 109.76 110.32 108.21 110.15 108.34 2,109,412
Apr 16, 2026 110.03 111.06 109.26 110.52 108.70 1,621,833
Apr 15, 2026 110.82 111.44 109.95 110.28 108.47 1,669,101
Apr 14, 2026 111.41 111.92 110.48 111.66 109.83 1,814,989
Apr 13, 2026 113.54 113.72 111.22 111.89 110.05 1,488,600
Apr 10, 2026 113.93 115.29 113.22 113.56 111.69 1,123,417
Apr 9, 2026 113.45 115.66 113.45 114.98 113.09 1,742,928
Apr 8, 2026 112.09 113.68 111.06 113.57 111.70 2,617,531
Apr 7, 2026 114.80 115.67 114.36 114.46 112.58 1,360,203
Apr 6, 2026 114.70 115.62 114.17 114.61 112.73 1,199,038
Apr 2, 2026 114.57 115.86 114.17 115.43 113.53 1,614,446
Apr 1, 2026 112.47 114.06 112.20 113.91 112.04 1,690,489
Mar 31, 2026 114.07 114.07 111.41 113.18 111.32 4,177,229
Mar 30, 2026 112.86 113.97 111.95 113.39 111.53 2,271,938
Mar 27, 2026 111.78 112.09 110.90 111.68 109.85 1,776,467
Mar 26, 2026 110.23 112.08 109.97 111.52 109.69 1,501,148
Mar 25, 2026 110.21 111.13 109.33 110.03 108.22 1,927,185
Mar 24, 2026 108.99 111.19 108.48 109.88 108.08 1,505,246
Mar 23, 2026 110.83 110.83 108.81 109.11 107.32 1,735,271
Mar 20, 2026 111.82 111.97 108.82 109.45 107.65 4,149,957
Mar 19, 2026 113.62 113.88 111.38 111.69 109.86 1,764,437
Mar 18, 2026 114.57 114.76 113.37 113.53 111.67 1,175,114
Mar 17, 2026 116.10 116.23 114.66 114.90 113.01 1,792,383
Mar 16, 2026 115.62 115.75 114.32 115.46 113.56 2,851,096
Mar 13, 2026 114.16 115.37 113.55 114.88 112.99 1,762,731
Mar 12, 2026 111.73 114.40 111.21 113.13 111.27 1,748,417
Mar 11, 2026 111.20 111.98 110.65 111.74 109.91 1,438,211
Mar 10, 2026 111.35 112.26 110.69 111.30 109.47 1,615,837
Mar 9, 2026 112.54 112.75 111.09 111.80 109.96 2,255,756
Mar 6, 2026 110.98 112.56 110.00 112.28 110.44 2,341,745
Mar 5, 2026 111.99 112.20 110.25 110.71 108.89 2,705,764
Mar 4, 2026 112.37 112.70 110.62 112.49 110.64 2,267,090
Mar 3, 2026 111.50 113.31 109.89 112.36 110.52 2,740,367
Mar 2, 2026 112.48 113.75 111.88 112.06 110.22 2,699,161
Feb 27, 2026 111.68 112.95 111.02 112.52 110.67 5,310,692
Feb 26, 2026 111.61 111.81 110.55 110.76 108.94 2,713,261
Feb 25, 2026 111.21 111.52 109.90 111.00 109.18 2,679,183
Feb 24, 2026 110.26 111.44 110.00 111.01 109.19 6,871,342
Feb 23, 2026 111.01 113.01 110.00 112.14 110.30 2,649,348
Feb 20, 2026 114.00 114.00 109.06 109.81 108.01 3,485,381
Feb 19, 2026 112.24 112.93 111.47 111.92 110.08 2,764,709
Feb 18, 2026$0.888 dividend 112.84 113.26 111.05 111.61 109.78 1,844,855
Feb 17, 2026 114.61 115.25 113.06 113.92 111.17 2,565,528
Feb 13, 2026 111.77 114.02 110.98 113.72 110.97 2,275,122
Feb 12, 2026 110.00 112.92 109.45 111.72 109.02 1,523,235
Feb 11, 2026 108.11 109.98 107.65 109.87 107.21 1,354,491
Feb 10, 2026 107.14 109.57 106.53 108.43 105.81 2,368,103
Feb 9, 2026 107.29 108.00 106.10 106.68 104.10 1,294,321
Feb 6, 2026 109.56 110.60 106.70 107.34 104.74 2,743,754
Feb 5, 2026 109.27 110.13 108.50 108.87 106.24 1,811,491
Feb 4, 2026 108.10 109.57 107.51 108.38 105.76 2,463,148
Feb 3, 2026 105.63 107.82 104.97 107.45 104.85 1,988,627
Feb 2, 2026 107.24 107.39 104.48 105.42 102.87 2,286,482
Jan 30, 2026 106.18 106.85 105.08 106.63 104.05 1,873,898
Jan 29, 2026 105.53 106.73 105.02 105.96 103.40 1,788,418
Jan 28, 2026 105.71 106.47 104.84 105.18 102.64 1,399,663
Jan 27, 2026 104.25 105.48 104.07 105.35 102.80 1,345,489
Jan 26, 2026 104.43 105.61 104.19 104.59 102.06 1,208,858
Jan 23, 2026 103.40 104.18 102.97 103.87 101.36 2,105,641
Jan 22, 2026 103.60 104.48 101.25 103.18 100.69 3,486,387
Jan 21, 2026 105.21 105.62 103.08 103.84 101.33 2,386,674
Jan 20, 2026 104.01 105.10 103.55 105.05 102.51 2,525,969
Jan 16, 2026 102.06 103.95 101.88 103.81 101.30 2,201,908
Jan 15, 2026 101.36 102.78 101.32 102.58 100.10 1,813,479
Jan 14, 2026 100.30 102.02 100.08 101.47 99.02 1,963,060
Jan 13, 2026 98.34 100.26 98.24 100.21 97.79 2,073,342
Jan 12, 2026 99.58 100.68 98.38 98.83 96.44 1,987,289
Jan 9, 2026 100.17 101.00 99.20 99.21 96.81 1,354,245
Jan 8, 2026 99.30 101.27 99.06 100.18 97.76 1,717,623
Jan 7, 2026 99.70 100.17 98.87 99.37 96.97 1,638,957
Jan 6, 2026 98.71 99.55 98.17 99.32 96.92 1,643,792
Jan 5, 2026 99.48 99.48 96.96 98.50 96.12 2,112,395
Jan 2, 2026 99.63 100.60 98.52 99.99 97.57 1,441,121
Dec 31, 2025 99.84 100.03 99.23 99.32 96.92 1,218,242
Dec 30, 2025 99.61 100.17 99.33 99.89 97.47 1,019,883
Dec 29, 2025 99.48 100.08 99.20 99.54 97.13 1,647,935
Dec 26, 2025 99.28 99.77 98.92 99.30 96.90 611,485
Dec 24, 2025 99.15 99.57 98.85 99.53 97.12 522,559
Dec 23, 2025 98.69 99.33 98.33 98.95 96.56 1,485,103
Dec 22, 2025 97.50 98.78 97.11 98.57 96.19 1,526,222
Dec 19, 2025 100.06 100.06 98.06 98.06 95.69 4,366,286
Dec 18, 2025 99.83 100.24 99.00 99.99 97.57 2,345,340
Dec 17, 2025 98.64 100.33 98.51 100.21 97.79 2,330,732
Dec 16, 2025 99.55 99.66 98.72 98.90 96.51 2,321,135
Dec 15, 2025 97.67 99.48 97.49 99.39 96.99 2,388,088
Dec 12, 2025 95.67 98.00 95.45 97.53 95.17 2,638,227
Dec 11, 2025 95.67 97.24 95.39 95.64 93.33 1,396,780
Dec 10, 2025 95.64 96.16 95.19 95.41 93.10 1,848,956
Dec 9, 2025 95.83 96.71 95.56 95.82 93.50 1,823,336
Dec 8, 2025 96.57 96.57 94.96 95.45 93.14 2,089,307
Dec 5, 2025 96.00 96.91 95.95 96.60 94.26 1,775,844
Dec 4, 2025 96.39 97.34 95.89 96.22 93.89 2,303,530
Dec 3, 2025 97.46 98.19 96.17 96.45 94.12 1,762,033
Dec 2, 2025 97.92 98.13 96.78 96.87 94.53 2,753,150
Dec 1, 2025 99.74 100.24 97.72 97.88 95.51 2,744,812
Nov 28, 2025 100.58 100.89 100.03 100.36 97.93 1,063,335
Nov 26, 2025 99.22 100.29 98.84 100.14 97.72 1,305,669
Nov 25, 2025 99.85 100.29 98.63 98.85 96.46 2,127,188
Nov 24, 2025 100.33 100.35 98.72 98.92 96.53 7,708,010
Nov 21, 2025 101.48 103.28 99.55 100.16 97.74 4,721,989
Nov 20, 2025 100.26 101.38 99.93 100.95 98.51 2,462,396
Nov 19, 2025$0.85 dividend 102.11 102.11 100.14 100.38 97.95 3,059,734
Nov 18, 2025 103.54 104.08 102.81 102.91 99.58 2,585,563
Nov 17, 2025 102.22 103.98 101.75 103.85 100.49 3,007,831
Nov 14, 2025 101.69 102.55 100.90 101.66 98.37 2,443,256
Nov 13, 2025 100.20 101.19 99.12 100.95 97.68 1,977,816
Nov 12, 2025 99.30 100.27 98.97 100.19 96.95 1,340,259
Nov 11, 2025 98.64 99.77 98.15 99.59 96.37 1,779,798
Nov 10, 2025 98.06 98.86 97.41 98.24 95.06 2,188,924
Nov 7, 2025 97.68 99.88 97.25 98.52 95.33 2,924,446
Nov 6, 2025 96.97 98.38 96.50 96.99 93.85 3,064,515
Nov 5, 2025 98.00 98.62 95.65 96.11 93.00 2,273,863
Nov 4, 2025 97.78 98.00 97.04 97.96 94.79 1,614,634
Nov 3, 2025 96.80 96.95 95.50 96.64 93.51 1,692,176
Oct 31, 2025 97.24 97.79 96.11 97.41 94.26 2,770,794
Oct 30, 2025 97.31 98.85 97.07 98.19 95.01 2,073,284
Oct 29, 2025 98.48 98.86 96.88 97.00 93.86 1,804,147
Oct 28, 2025 99.70 99.95 98.53 98.55 95.36 1,156,747
Oct 27, 2025 99.31 100.47 99.08 100.22 96.97 1,537,561
Oct 24, 2025 100.49 101.06 99.84 100.04 96.80 1,036,366
Oct 23, 2025 102.66 102.66 100.07 100.77 97.51 1,302,838
Oct 22, 2025 101.50 103.10 100.87 101.94 98.64 1,508,989
Oct 21, 2025 101.72 102.00 100.89 101.56 98.27 1,116,965
Oct 20, 2025 101.72 101.94 100.85 101.72 98.43 1,129,321
Oct 17, 2025 101.40 101.73 100.43 101.19 97.91 1,597,575
Oct 16, 2025 102.68 103.14 100.98 101.07 97.80 1,558,806
Oct 15, 2025 101.68 102.81 101.60 102.29 98.98 1,556,615
Oct 14, 2025 101.71 102.70 101.33 101.89 98.59 1,423,256
Oct 13, 2025 102.10 102.49 100.15 100.86 97.59 1,515,680
Oct 10, 2025 101.48 102.71 100.88 102.39 99.08 2,059,205
Oct 9, 2025 101.27 102.28 100.77 100.80 97.54 1,816,124
Oct 8, 2025 100.21 100.90 99.71 100.83 97.56 1,570,590
Oct 7, 2025 99.16 100.36 98.39 100.04 96.80 1,722,042
Oct 6, 2025 98.67 99.35 98.42 99.33 96.11 1,769,805
Oct 3, 2025 97.67 99.28 97.61 98.81 95.61 1,676,205
Oct 2, 2025 98.18 98.46 97.31 97.64 94.48 1,449,485
Oct 1, 2025 100.22 100.57 98.05 98.17 94.99 2,301,874
Sep 30, 2025 99.58 100.76 99.10 100.52 97.27 2,199,219
Sep 29, 2025 99.57 99.79 98.76 99.57 96.35 1,875,303
Sep 26, 2025 98.74 99.92 98.19 99.62 96.39 1,951,532
Sep 25, 2025 99.50 99.85 98.22 98.35 95.17 1,848,472

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Consolidated Edison, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ED, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation