EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0I35: Consolidated Edison Ord Shs

15 May 2026
LAST:

105.7

CHANGE:
 1.30		OPEN:
107.9		HIGH:
108.0		ASK:
0.0		VOLUME:
100
CHG(%):
1.22		PREV:
107.0		LOW:
105.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 26107.9108.0105.7105.7100
14 May 26105.6107.0105.5107.0100
13 May 26106.0108.0103.5106.11.4K
12 May 26107.4107.9102.9107.2303
11 May 26106.3108.0102.5105.92.2K
08 May 26106.4108.0104.7105.566
07 May 26106.2107.0104.2106.4370
06 May 26108.6111.7107.1107.3819
05 May 26108.0110.6108.0110.2100
04 May 26111.0112.6110.6111.152

PROFILE

Name:Consolidated Edison Ord Shs
About:Consolidated Edison, Inc., through its subsidiaries, engages in the regulated electric, gas, and steam delivery businesses in the United States. The company offers electric services to approximately 3.7 million customers in New York City and Westchester County; gas to approximately 1.1 million customers in Manhattan, the Bronx, parts of Queens, and Westchester County; and steam to approximately 1,520 customers in parts of Manhattan. It also supplies electricity to approximately 0.3 million customers in southeastern New York and northern New Jersey; and gas to approximately 0.1 million customers in southeastern New York. In addition, the company operates 549 circuit miles of transmission lines; 15 transmission substations; 64 distribution substations; 90,755 in-service line transformers; 3,877 pole miles of overhead distribution lines; and 2,405 miles of underground distribution lines, as well as 4,384 miles of mains and 379,888 service lines for natural gas distribution. Further, it invests in electric and gas transmission projects. The company primarily sells electricity to industrial, commercial, residential, and government customers. Consolidated Edison, Inc. was founded in 1823 and is based in New York, New York.
Address:4 Irving Place, New York, NY, United States, 10003
Website:https://www.conedison.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:26.58 
Price to Sales:2.00 
Price to Book:1.72 
Profit Margin:0.12 
Operating Margin:0.25 
Return on Assets:0.03 
Return on Equity:0.09 
EPS Ratio:4.34 
DivYield:0.03 
Div/Share:3.36 
Revenue:16.593B 
EBITDA:5.948B 
Shares:311.42M 
Market Cap:32.905B 

TECHNICAL INDICATORS

MA5:106.360.7%
MA10:107.221.5%
MA20:108.442.6%
MA50:111.025.1%
MA100:108.642.8%
MA200:103.891.7%
STO9:2.91 
STO14:2.54 
RSI14:34.89 
WPR14:-96.79 
MTM14:-3.77
ROC14:-0.03 
ATR:3.23 
Week High:108.002.2%
Week Low:102.523.1%
Month High:113.006.9%
Month Low:102.521.7%
Year High:119.1312.7%
Year Low:95.0911.1%
Volatility:9.00 

RECENT DIVIDENDS

Date Amount
13 May 2026$0.89
19 Nov 2025$0.85
13 Aug 2025$0.85
12 Aug 2025$0.85
14 May 2025$0.85
13 May 2025$0.85
19 Feb 2025$0.85
18 Feb 2025$0.85
13 Nov 2024$0.83
12 Nov 2024$0.83