ED Weekly Statistics
ED weekly stock returns with week-by-week price performance and historical return data.
Consolidated Edison, Inc. (ED) company overview
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.
| Period | Return % |
|---|---|
| 2017 | 0.3 |
| 2017 | -0.67 |
| 2017 | -1.1 |
| 2017 | -0.2 |
| 2017 | 1.17 |
| 2017 | 0.27 |
| 2017 | -1.06 |
| 2017 | 4.23 |
| 2017 | 0.08 |
| 2017 | -0.9 |
| 2017 | 0.92 |
| 2017 | 1.98 |
| 2017 | -1.1 |
| 2017 | 0.09 |
| 2017 | 0.85 |
| 2017 | 0.61 |
| 2017 | 0.18 |
| 2017 | 0.64 |
| 2017 | 0.78 |
| 2017 | 1.27 |
| 2017 | 2.5 |
| 2017 | 1.82 |
| 2017 | -0.17 |
| 2017 | 1.92 |
| 2017 | -1.04 |
| 2017 | -3.68 |
| 2017 | -0.75 |
| 2017 | 0.15 |
| 2017 | 2.62 |
| 2017 | -0.64 |
| 2017 | 0.47 |
| 2017 | 0.07 |
| 2017 | 1.45 |
| 2017 | 0.94 |
| 2017 | -0.79 |
| 2017 | 1.66 |
| 2017 | -1.18 |
| 2017 | -3.49 |
| 2017 | -1.27 |
| 2017 | 0.83 |
| 2017 | 1.74 |
| 2017 | 2.22 |
| 2017 | 1.24 |
| 2017 | 1.45 |
| 2017 | 0.1 |
| 2017 | -1.04 |
| 2017 | 0.28 |
| 2017 | 2.09 |
| 2017 | 0.27 |
| 2017 | -0.61 |
| 2017 | -3.92 |
| 2017 | 0.21 |
| 2018 | -3.55 |
| 2018 | -2.91 |
| 2018 | -1.74 |
| 2018 | 2.32 |
| 2018 | -1.68 |
| 2018 | -1.27 |
| 2018 | 0.97 |
| 2018 | 0.08 |
| 2018 | -4.3 |
| 2018 | 1.33 |
| 2018 | 2.86 |
| 2018 | -2.41 |
| 2018 | 2.89 |
| 2018 | 0.5 |
| 2018 | -2.54 |
| 2018 | 0.71 |
| 2018 | 3.35 |
| 2018 | -1.8 |
| 2018 | -2.97 |
| 2018 | -3.98 |
| 2018 | 2.43 |
| 2018 | -0.41 |
| 2018 | -4.04 |
| 2018 | 1.26 |
| 2018 | 2.73 |
| 2018 | 2.61 |
| 2018 | 1.94 |
| 2018 | -0.05 |
| 2018 | -1.55 |
| 2018 | 0.54 |
| 2018 | 1.06 |
| 2018 | -0.47 |
| 2018 | 3.32 |
| 2018 | -2.34 |
| 2018 | -0.84 |
| 2018 | 1.12 |
| 2018 | -0.12 |
| 2018 | -3.04 |
| 2018 | -2.03 |
| 2018 | 2.13 |
| 2018 | -3.25 |
| 2018 | 2.73 |
| 2018 | -1.27 |
| 2018 | -2.35 |
| 2018 | 5.6 |
| 2018 | -2.45 |
| 2018 | 0.48 |
| 2018 | 4.04 |
| 2018 | 3.26 |
| 2018 | 1.4 |
| 2018 | -4.74 |
| 2018 | -4.33 |
| 2019 | 0.09 |
| 2019 | -0.22 |
| 2019 | 1.27 |
| 2019 | -0.9 |
| 2019 | 0.75 |
| 2019 | 3.38 |
| 2019 | -0.46 |
| 2019 | 4.71 |
| 2019 | 0.8 |
| 2019 | 0.87 |
| 2019 | 1.29 |
| 2019 | -0.04 |
| 2019 | -0.36 |
| 2019 | 0.17 |
| 2019 | 0.12 |
| 2019 | -1.24 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 105.86 | 106.34 | 105.43 | 106.1 | — |
| 2026-10-08 | 104.74 | 106.26 | 104.17 | 105.99 | — |
| 2026-10-07 | 105.15 | 105.54 | 104.45 | 104.64 | — |
| 2026-10-06 | 103.7 | 105.23 | 103.57 | 105.12 | — |
| 2026-10-05 | 103.29 | 104.01 | 102.43 | 103.38 | — |
| 2026-10-02 | 103.76 | 104.46 | 103.03 | 103.39 | — |
| 2026-10-01 | 102.67 | 104.06 | 102.18 | 103.5 | — |
| 2026-09-30 | 103.69 | 104.41 | 102.21 | 102.21 | — |
| 2026-09-29 | 102.19 | 103.79 | 102 | 103.33 | — |
| 2026-09-28 | 103.18 | 103.75 | 102.33 | 102.83 | — |
| 2026-09-25 | 102.61 | 103.28 | 102.08 | 103.1 | — |
| 2026-09-24 | 103.05 | 103.89 | 102.71 | 102.71 | — |
| 2026-09-23 | 103.46 | 103.85 | 102.34 | 102.61 | — |
| 2026-09-21 | 105.24 | 105.66 | 103.52 | 103.86 | — |
| 2026-09-18 | 106.6 | 106.6 | 105.34 | 105.43 | — |
| 2026-09-17 | 105.57 | 107.19 | 105.17 | 107.08 | — |
| 2026-09-16 | 105.92 | 106.01 | 105.02 | 105.42 | — |
| 2026-09-15 | 105.84 | 106.18 | 105.04 | 105.24 | — |
| 2026-09-14 | 107.09 | 107.48 | 105.72 | 105.78 | — |
| 2026-09-11 | 107.33 | 107.3 | 106.25 | 106.46 | — |
| 2026-09-10 | 108.41 | 108.5 | 106.7 | 106.73 | — |
| 2026-09-09 | 108.52 | 108.76 | 106.83 | 107.49 | — |
| 2026-09-08 | 107.07 | 108.9 | 107.07 | 108.27 | — |
| 2026-09-04 | 108.09 | 108.73 | 107.15 | 107.29 | — |
| 2026-09-02 | 107.77 | 108.1 | 106.39 | 107.67 | — |
| 2026-09-01 | 108 | 108.23 | 107.11 | 107.7 | — |
| 2026-08-31 | 106.79 | 107.4 | 106.37 | 107.02 | — |
| 2026-08-27 | 107.04 | 107.25 | 106.12 | 106.69 | — |
| 2026-08-26 | 107.26 | 108.28 | 107 | 108.05 | — |
| 2026-08-25 | 107.67 | 107.74 | 106.69 | 107.09 | — |
| 2026-08-24 | 107.52 | 107.81 | 105.51 | 107.71 | — |
| 2026-08-21 | 108.34 | 108.4 | 106.18 | 106.35 | — |
| 2026-08-20 | 107.5 | 109.06 | 107.44 | 108.31 | — |
| 2026-08-19 | 109 | 109.79 | 107.56 | 108 | — |
| 2026-08-18 | 110.33 | 110.38 | 108.48 | 109.16 | — |
| 2026-08-17 | 108.48 | 109.25 | 108.08 | 108.99 | — |
| 2026-08-14 | 108.02 | 109.34 | 107.95 | 108.8 | — |
| 2026-08-13 | 108 | 108.55 | 107.76 | 108.39 | — |
| 2026-08-12 | 107.53 | 108.57 | 106.55 | 107.78 | — |
| 2026-08-11 | 105.99 | 107.63 | 105.9 | 107.5 | — |
| 2026-08-10 | 107.39 | 107.7 | 105.96 | 106.3 | — |
| 2026-08-07 | 108.04 | 108.69 | 106.56 | 107.98 | — |
| 2026-08-06 | 109.3 | 109.87 | 107.5 | 108.95 | — |
| 2026-08-05 | 108.51 | 108.61 | 106.52 | 108.32 | — |
| 2026-08-04 | 107.41 | 108.67 | 106.12 | 108.41 | — |
| 2026-08-03 | 108.3 | 109.25 | 107.41 | 107.95 | — |
| 2026-07-31 | 109 | 109.94 | 108.26 | 108.85 | — |
| 2026-07-30 | 111.77 | 111.99 | 108.57 | 109.66 | — |
| 2026-07-29 | 112.58 | 114.21 | 111.49 | 112.25 | — |
| 2026-07-28 | 112.79 | 114.58 | 111.9 | 111.98 | — |
| 2026-07-27 | 112.37 | 113.31 | 111.39 | 111.5 | — |
| 2026-07-24 | 113.2 | 114.46 | 112.57 | 113.01 | — |
| 2026-07-23 | 111.36 | 112.99 | 110.98 | 112.79 | — |
| 2026-07-22 | 111.13 | 112.32 | 110.15 | 112.09 | — |
| 2026-07-21 | 110.45 | 110.71 | 109.41 | 109.81 | — |
| 2026-07-20 | 112.84 | 113.24 | 110.6 | 111.05 | — |
| 2026-07-17 | 113.8 | 115.17 | 111.07 | 112.37 | — |
| 2026-07-16 | 110.62 | 112.39 | 110.36 | 112.39 | — |
| 2026-07-15 | 111.49 | 112.24 | 110.2 | 110.31 | — |
| 2026-07-14 | 111.99 | 112.82 | 111.37 | 111.96 | — |
| 2026-07-13 | 111.61 | 112.5 | 111.12 | 111.82 | — |
| 2026-07-10 | 110.27 | 111.43 | 110.18 | 111.12 | — |
| 2026-07-09 | 111.93 | 112.26 | 110.22 | 110.27 | — |
| 2026-07-08 | 113.64 | 114.15 | 111.82 | 112.09 | — |
| 2026-07-07 | 113.2 | 115.23 | 112.54 | 112.99 | — |
| 2026-07-06 | 113.63 | 113.6 | 111.75 | 111.94 | — |
| 2026-07-02 | 112.19 | 114.09 | 111.4 | 113.99 | — |
| 2026-07-01 | 110.93 | 111.49 | 110.35 | 110.95 | — |
| 2026-06-30 | 111.6 | 112.23 | 110.58 | 110.63 | — |
| 2026-06-29 | 111.65 | 112.4 | 111.26 | 112.29 | — |
| 2026-06-26 | 111.7 | 112.16 | 110.78 | 112.06 | — |
| 2026-06-25 | 110.76 | 111.63 | 109.85 | 110.76 | — |
| 2026-06-24 | 109.18 | 110.86 | 108.87 | 110.72 | — |
| 2026-06-23 | 107.68 | 109.07 | 107.01 | 108.75 | — |
| 2026-06-22 | 106.47 | 107.81 | 105.92 | 106.92 | — |
| 2026-06-18 | 106.63 | 107.85 | 105.69 | 106.36 | — |
| 2026-06-17 | 107.47 | 108.22 | 106.15 | 107.04 | — |
| 2026-06-16 | 107.69 | 109.23 | 107.2 | 108.37 | — |
| 2026-06-15 | 107.11 | 108.59 | 106.35 | 107.72 | — |
| 2026-06-12 | 107.08 | 108.35 | 106.95 | 107.74 | — |
| 2026-06-11 | 108.74 | 109.42 | 106.62 | 106.84 | — |
| 2026-06-10 | 109.01 | 109.01 | 106.7 | 107.6 | — |
| 2026-06-09 | 104.92 | 107.72 | 104.05 | 106.4 | — |
| 2026-06-05 | 104.92 | 107.45 | 104.5 | 106.26 | — |
| 2026-06-04 | 104.01 | 104.71 | 102.82 | 104.08 | — |
| 2026-06-03 | 104.26 | 106.4 | 103.43 | 103.48 | — |
| 2026-06-02 | 102.87 | 104.75 | 103.33 | 103.79 | — |
| 2026-06-01 | 105 | 105.04 | 103.6 | 103.6 | — |
| 2026-05-29 | 106.36 | 107.25 | 105.08 | 105.63 | — |
| 2026-05-28 | 108.09 | 108.54 | 106.08 | 106.3 | — |
| 2026-05-27 | 107.45 | 109.22 | 107.09 | 108.01 | — |
| 2026-05-22 | 107.1 | 108.76 | 106.7 | 108.54 | — |
| 2026-05-21 | 106.59 | 107.8 | 106.31 | 107.4 | — |
| 2026-05-20 | 107.78 | 108.33 | 105.89 | 106.3 | — |
| 2026-05-19 | 107.59 | 108.81 | 106.55 | 108.14 | — |
| 2026-05-18 | 106.16 | 107.62 | 105.6 | 106.51 | — |
| 2026-05-15 | 107.4 | 107.51 | 105.31 | 105.36 | — |
| 2026-05-14 | 106.47 | 107.32 | 105.97 | 107.13 | — |
| 2026-05-13 | 105.13 | 106.36 | 104.74 | 106.16 | — |
| 2026-05-12 | 107.28 | 107.6 | 106.05 | 106.9 | — |
| 2026-05-11 | 106.95 | 107.67 | 105.69 | 106.21 | — |
| 2026-05-08 | 107.3 | 107.61 | 104.61 | 106.31 | — |
| 2026-05-07 | 106.16 | 107.09 | 105.32 | 106.39 | — |
| 2026-05-06 | 109.14 | 109.29 | 106.77 | 106.87 | — |
| 2026-05-05 | 109.66 | 110.32 | 108.9 | 109.15 | — |
| 2026-05-04 | 110.04 | 111.33 | 109.23 | 109.63 | — |
| 2026-05-01 | 111.47 | 112.39 | 110.48 | 110.49 | — |
| 2026-04-30 | 109.04 | 111.57 | 108.06 | 111.49 | — |
| 2026-04-29 | 108.99 | 110.03 | 108.33 | 108.88 | — |
| 2026-04-28 | 110.22 | 110.47 | 108.96 | 109.62 | — |
| 2026-04-27 | 109.36 | 110.13 | 108.81 | 108.83 | — |
| 2026-04-24 | 109.45 | 110 | 108.66 | 109.06 | — |
| 2026-04-23 | 109.26 | 110.53 | 108.59 | 110.25 | — |
| 2026-04-22 | 108.94 | 109.53 | 107.65 | 108.13 | — |
| 2026-04-21 | 109.84 | 110.34 | 107.98 | 108.19 | — |
| 2026-04-20 | 109.65 | 111.34 | 109.24 | 109.67 | — |
| 2026-04-17 | 109.76 | 110.32 | 108.21 | 110.15 | — |
| 2026-04-16 | 110.03 | 111.06 | 109.26 | 110.52 | — |
| 2026-04-15 | 110.82 | 111.44 | 109.95 | 110.28 | — |
| 2026-04-14 | 111.41 | 111.93 | 110.48 | 111.66 | — |