EDConsolidated Edison Company06/13/2025
LAST:

 104.0		CHANGE:
 0.20		OPEN:
103.9		HIGH:
105.3		ASK:
85.5		VOLUME:
3,337,300
CHANGE(%):
0.19		PREV:
103.8		LOW:
103.7		BID:
20.2		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/13/25103.9105.3103.7104.03,337,3000
06/12/25103.1103.8102.7103.81,902,5000
06/11/25102.2102.7101.8102.62,439,1000
06/10/25101.4102.7100.9102.42,311,8000
06/09/25101.4102.0100.6101.11,781,8000
06/06/25102.1102.5101.1101.61,694,5000
06/05/25102.5102.5101.3102.32,734,4000
06/04/25103.2103.8101.9102.21,845,7000
06/03/25103.9103.9102.2103.22,316,6000
06/02/25103.6104.8103.2103.92,292,2000
COMPANY PROFILE
NYSE, ED - Consolidated Edison Company

CONTENTS OF ITEM 1 PAGE  Incorporation By Reference 7  Available Information 7  Con Edison Corporate Overview 7  Operating Segments 7  Con Edison of New York 7  O&R 7  Competitive Energy Businesses 7  Regulation 8  Competition 9  Capital Requirements and Financing 9  State Anti-takeover Law 9  Employees 9  Con Edison Corporate Overview 9    ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Public Utilities
Industry:Power Generation
P/E Ratio:20.79
PEG Ratio:6.49
EPS:4.13
DivYield:3.21
PtB:1.81
PtS:2.18
EBITDA:3.79B
Shares:305.63M
Market Cap:31.77B
52wk range:87.28 - 114.87
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,407-2561.30
DJI42,198-7701.79
SP5005,977-681.13
DAX23,516-2551.07
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,893-1430.59