sec filing
NASDAQ · ED
Consolidated Edison, Inc.
Utilities · Regulated Electric
$107.78
Up+$0.61 (+0.57%)
Updated Aug 13, 2026, 8:38 PM
SID Score
5.7/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 34.51B
- P/E ratio
- 16.95
- Dividend yield
- 3.15%
- 52-week range
- $94.96 – $116.23
- Volume
- 2.57M
- Avg. volume
- 2.06M
Price performance
ED price history
1M range · 21 trading sessions · Daily adjusted prices
ED closed at $107.78 after 21 trading sessions, down 2.29% for the selected period.
- Last close
- $107.78
- Period change
- -2.29%
- Period low
- $106.30
- Period high
- $113.01
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2026 | $107.53 | $108.5656 | $106.55 | $107.78 | 2.57M |
| Aug 11, 2026 | $105.99 | $107.64 | $105.90 | $107.50 | 1.86M |
| Aug 10, 2026 | $107.39 | $107.704 | $105.9562 | $106.30 | 2.66M |
| Aug 7, 2026 | $108.04 | $108.705 | $106.555 | $107.98 | 2.16M |
| Aug 6, 2026 | $109.30 | $109.87 | $107.49 | $108.95 | 2.99M |
| Aug 5, 2026 | $108.51 | $108.605 | $106.52 | $108.32 | 2.2M |
| Aug 4, 2026 | $107.41 | $108.67 | $106.12 | $108.41 | 2.43M |
| Aug 3, 2026 | $108.30 | $109.245 | $107.41 | $107.95 | 2.04M |
| Jul 31, 2026 | $109.00 | $109.94 | $108.22 | $108.85 | 2.79M |
| Jul 30, 2026 | $111.77 | $112.03 | $108.575 | $109.66 | 2.76M |
| Jul 29, 2026 | $112.58 | $114.2063 | $111.4384 | $112.25 | 2.32M |
| Jul 28, 2026 | $112.79 | $114.58 | $111.90 | $111.98 | 2.4M |
| Jul 27, 2026 | $112.37 | $113.36 | $111.39 | $111.50 | 2.39M |
| Jul 24, 2026 | $113.20 | $114.465 | $112.57 | $113.01 | 2.97M |
| Jul 23, 2026 | $111.36 | $113.01 | $110.98 | $112.79 | 2.88M |
| Jul 22, 2026 | $111.13 | $112.32 | $110.15 | $112.09 | 1.67M |
| Jul 21, 2026 | $110.45 | $110.705 | $109.41 | $109.81 | 1.78M |
| Jul 20, 2026 | $112.84 | $113.24 | $110.59 | $111.05 | 2.01M |
| Jul 17, 2026 | $113.80 | $115.20 | $111.065 | $112.37 | 2.45M |
| Jul 16, 2026 | $110.62 | $112.40 | $110.23 | $112.39 | 1.66M |
| Jul 15, 2026 | $111.49 | $112.24 | $110.20 | $110.31 | 1.48M |
Latest ED news
The latest Smart Investors Daily articles mentioning ED.
Stock researchCompany · Financials
Loading stock research…