Consolidated Edison Stock Price History
| ED Stock | USD 111.81 0.44 0.39% |
Below is the normalized historical share price chart for Consolidated Edison extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Consolidated Edison stands at 111.81, as last reported on the 16th of April 2025, with the highest price reaching 111.81 and the lowest price hitting 111.81 during the day.
If you're considering investing in Consolidated Stock, it is important to understand the factors that can impact its price. Consolidated Edison appears to be very steady, given 3 months investment horizon. Consolidated Edison secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21 % return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Consolidated Edison, which you can use to evaluate the volatility of the firm. Please makes use of Consolidated Edison's Downside Deviation of 1.46, mean deviation of 1.26, and Risk Adjusted Performance of 0.3859 to double-check if our risk estimates are consistent with your expectations.
At present, Consolidated Edison's Common Stock is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 64 M, whereas Total Stockholder Equity is forecasted to decline to about 12.5 B. . As of April 16, 2025, Price To Sales Ratio is expected to decline to 1.06. In addition to that, Price Earnings Ratio is expected to decline to 11.39. Consolidated Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of January 1970 | 200 Day MA 99.0393 | 50 Day MA 103.4042 | Beta 0.255 |
Consolidated | Build AI portfolio with Consolidated Stock |
Sharpe Ratio = 0.2081
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ED | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.6 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.33 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Consolidated Edison is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Consolidated Edison by adding it to a well-diversified portfolio.
Price Book 1.8338 | Enterprise Value Ebitda 12.1852 | Price Sales 2.6399 | Shares Float 346.1 M | Dividend Share 3.32 |
Consolidated Edison Stock Price History Chart
There are several ways to analyze Consolidated Stock price data. The simplest method is using a basic Consolidated candlestick price chart, which shows Consolidated Edison price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 3, 2025 | 112.72 |
| Lowest Price | January 24, 2025 | 89.8 |
Consolidated Edison April 16, 2025 Stock Price Synopsis
Various analyses of Consolidated Edison's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Consolidated Stock. It can be used to describe the percentage change in the price of Consolidated Edison from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Consolidated Stock.| Consolidated Edison Price Action Indicator | (0.22) | |
| Consolidated Edison Price Rate Of Daily Change | 1.00 |
Consolidated Edison April 16, 2025 Stock Price Analysis
Consolidated Stock Price History Data
The price series of Consolidated Edison for the period between Thu, Jan 16, 2025 and Wed, Apr 16, 2025 has a statistical range of 25.35 with a coefficient of variation of 7.31. Under current investment horizon, the daily prices are spread out with arithmetic mean of 100.31. The median price for the last 90 days is 100.91. The company completed 2:1 stock split on 3rd of July 1989. Consolidated Edison completed dividends distribution on 2025-02-19.| Open | High | Low | Close | Volume | ||
04/16/2025 | 112.25 | 111.81 | 111.81 | 111.81 | ||
| 04/15/2025 | 112.42 | 112.88 | 111.58 | 111.81 | 2,314,426 | |
04/14/2025 | 109.28 | 112.45 | 108.90 | 112.25 | 2,133,033 | |
04/11/2025 | 108.18 | 110.64 | 106.96 | 109.84 | 2,617,288 | |
04/10/2025 | 106.48 | 109.49 | 105.57 | 108.30 | 3,382,062 | |
| 04/09/2025 | 105.16 | 108.71 | 103.28 | 105.77 | 4,912,409 | |
04/08/2025 | 106.83 | 108.27 | 104.83 | 106.05 | 2,683,051 | |
| 04/07/2025 | 107.04 | 109.32 | 105.21 | 105.40 | 4,405,486 | |
| 04/04/2025 | 114.00 | 114.87 | 108.12 | 109.32 | 6,395,686 | |
04/03/2025 | 112.43 | 113.45 | 111.39 | 112.72 | 4,174,895 | |
| 04/02/2025 | 110.29 | 110.84 | 109.05 | 109.58 | 2,015,088 | |
| 04/01/2025 | 110.19 | 110.68 | 109.13 | 110.06 | 2,507,631 | |
| 03/31/2025 | 109.61 | 111.11 | 109.06 | 110.59 | 2,920,409 | |
03/28/2025 | 108.88 | 109.44 | 108.12 | 108.77 | 2,392,310 | |
03/27/2025 | 108.00 | 108.39 | 107.24 | 107.89 | 1,859,138 | |
| 03/26/2025 | 105.87 | 107.78 | 105.27 | 107.46 | 1,925,093 | |
03/25/2025 | 106.77 | 106.77 | 104.61 | 105.55 | 2,543,771 | |
03/24/2025 | 107.22 | 108.30 | 106.81 | 106.83 | 1,897,849 | |
03/21/2025 | 108.22 | 109.36 | 107.37 | 107.80 | 4,415,458 | |
03/20/2025 | 107.78 | 108.62 | 107.03 | 108.48 | 1,896,164 | |
03/19/2025 | 107.40 | 107.96 | 106.81 | 107.49 | 2,293,607 | |
| 03/18/2025 | 107.22 | 108.01 | 106.54 | 107.81 | 3,275,711 | |
03/17/2025 | 106.41 | 108.43 | 105.96 | 107.62 | 3,930,636 | |
03/14/2025 | 103.87 | 106.71 | 103.80 | 106.41 | 3,779,157 | |
03/13/2025 | 103.47 | 105.35 | 103.35 | 104.57 | 2,392,133 | |
03/12/2025 | 102.41 | 103.39 | 101.92 | 102.64 | 3,739,190 | |
03/11/2025 | 106.23 | 106.66 | 103.70 | 103.77 | 2,731,265 | |
03/10/2025 | 104.28 | 107.97 | 104.00 | 106.66 | 3,471,771 | |
03/07/2025 | 101.32 | 104.08 | 100.78 | 103.64 | 2,865,756 | |
03/06/2025 | 100.24 | 101.60 | 98.97 | 100.91 | 4,345,906 | |
03/05/2025 | 101.02 | 101.66 | 99.68 | 100.20 | 5,509,673 | |
| 03/04/2025 | 104.80 | 105.86 | 102.11 | 102.15 | 3,588,570 | |
03/03/2025 | 100.88 | 104.31 | 100.88 | 104.02 | 3,555,904 | |
02/28/2025 | 101.11 | 101.64 | 99.83 | 101.52 | 5,254,613 | |
02/27/2025 | 98.96 | 100.82 | 98.37 | 99.92 | 3,314,096 | |
02/26/2025 | 100.19 | 100.43 | 99.13 | 99.96 | 2,072,707 | |
02/25/2025 | 100.24 | 101.95 | 99.72 | 100.97 | 3,481,300 | |
02/24/2025 | 98.81 | 100.75 | 98.30 | 99.68 | 2,943,069 | |
02/21/2025 | 96.06 | 99.34 | 95.87 | 98.26 | 3,641,854 | |
02/20/2025 | 95.01 | 95.98 | 94.50 | 95.76 | 1,970,507 | |
02/19/2025 | 94.89 | 95.94 | 94.50 | 95.26 | 1,857,548 | |
02/18/2025 | 93.95 | 95.22 | 93.70 | 94.91 | 2,568,500 | |
02/14/2025 | 95.15 | 95.53 | 94.05 | 94.08 | 1,948,200 | |
02/13/2025 | 93.76 | 95.13 | 93.65 | 94.81 | 1,860,300 | |
02/12/2025 | 94.54 | 94.76 | 92.69 | 93.73 | 3,704,200 | |
02/11/2025 | 95.71 | 95.87 | 94.90 | 95.46 | 3,162,400 | |
02/10/2025 | 95.15 | 95.97 | 94.39 | 95.84 | 1,570,600 | |
02/07/2025 | 94.27 | 95.36 | 93.80 | 95.23 | 1,520,000 | |
02/06/2025 | 95.45 | 95.48 | 93.98 | 94.57 | 1,586,800 | |
02/05/2025 | 94.96 | 95.58 | 94.35 | 95.34 | 1,874,100 | |
02/04/2025 | 93.76 | 94.55 | 92.81 | 94.07 | 2,186,500 | |
02/03/2025 | 92.91 | 95.21 | 92.84 | 94.77 | 3,234,900 | |
01/31/2025 | 92.72 | 93.40 | 92.41 | 92.91 | 6,072,700 | |
01/30/2025 | 92.27 | 93.20 | 91.88 | 93.03 | 2,274,000 | |
01/29/2025 | 92.57 | 93.02 | 91.47 | 91.75 | 1,935,900 | |
01/28/2025 | 93.56 | 93.98 | 92.49 | 92.56 | 2,470,600 | |
01/27/2025 | 91.14 | 95.22 | 90.96 | 94.05 | 4,043,800 | |
01/24/2025 | 89.60 | 90.25 | 89.56 | 89.80 | 2,597,000 | |
01/23/2025 | 90.43 | 90.63 | 89.55 | 89.95 | 1,649,700 | |
01/22/2025 | 92.05 | 92.05 | 89.86 | 89.96 | 1,805,200 | |
01/21/2025 | 93.04 | 94.12 | 92.07 | 92.38 | 2,761,500 |
About Consolidated Edison Stock history
Consolidated Edison investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Consolidated is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Consolidated Edison will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Consolidated Edison stock prices may prove useful in developing a viable investing in Consolidated Edison
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 347.3 M | 292.8 M | |
| Net Income Applicable To Common Shares | 1.9 B | 1.1 B |
Consolidated Edison Stock Technical Analysis
Consolidated Edison technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| All Next | Launch Module |
Consolidated Edison Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Consolidated Edison's price direction in advance. Along with the technical and fundamental analysis of Consolidated Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Consolidated to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.3859 | |||
| Jensen Alpha | 0.3784 | |||
| Total Risk Alpha | 0.4324 | |||
| Sortino Ratio | 0.2966 | |||
| Treynor Ratio | 12.52 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Consolidated Stock analysis
When running Consolidated Edison's price analysis, check to measure Consolidated Edison's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Consolidated Edison is operating at the current time. Most of Consolidated Edison's value examination focuses on studying past and present price action to predict the probability of Consolidated Edison's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Consolidated Edison's price. Additionally, you may evaluate how the addition of Consolidated Edison to your portfolios can decrease your overall portfolio volatility.
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA |