Powered by
Consolidated Edison (ED)
-
ED Stock Chart
-
Historical ED Prices
| Historical Data for ED |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 03/19/19 | 84.70 | 84.70 | 83.44 | 2,030,370 | 83.81 | -0.89 -1.05% |
| 03/18/19 | 84.94 | 85.17 | 84.25 | 2,405,446 | 84.70 | -0.14 -0.17% |
| 03/15/19 | 85.21 | 85.43 | 84.68 | 4,209,000 | 84.84 | -0.14 -0.16% |
| 03/14/19 | 85.19 | 85.57 | 84.78 | 1,903,473 | 84.98 | -0.20 -0.23% |
| 03/13/19 | 85.03 | 85.47 | 84.71 | 1,549,853 | 85.18 | 0.25 0.29% |
| 03/12/19 | 84.45 | 85.27 | 84.16 | 2,578,881 | 84.93 | 0.66 0.78% |
| 03/11/19 | 83.76 | 84.39 | 83.66 | 1,838,090 | 84.27 | 0.45 0.54% |
| 03/08/19 | 83.57 | 83.85 | 83.01 | 1,773,800 | 83.82 | 0.48 0.58% |
| 03/07/19 | 83.56 | 84.35 | 83.24 | 1,908,184 | 83.34 | 0.01 0.01% |
| 03/06/19 | 83.12 | 83.73 | 82.74 | 2,346,550 | 83.33 | 0.40 0.48% |
| 03/05/19 | 83.17 | 83.33 | 82.80 | 1,426,250 | 82.93 | -0.27 -0.32% |
| 03/04/19 | 83.10 | 83.24 | 82.44 | 1,661,726 | 83.20 | 0.54 0.65% |
| 03/01/19 | 82.45 | 82.84 | 81.85 | 1,629,000 | 82.66 | 0.21 0.25% |
| 02/28/19 | 81.70 | 82.73 | 81.55 | 2,280,136 | 82.45 | 0.79 0.97% |
| 02/27/19 | 81.26 | 81.91 | 80.98 | 1,337,575 | 81.66 | 0.30 0.37% |
| 02/26/19 | 81.85 | 81.88 | 81.07 | 1,397,493 | 81.36 | -0.26 -0.32% |
| 02/25/19 | 82.00 | 82.22 | 81.14 | 2,140,169 | 81.62 | -0.48 -0.58% |
| 02/22/19 | 80.69 | 82.19 | 80.42 | 3,514,700 | 82.10 | 2.10 2.63% |
| 02/21/19 | 78.66 | 80.09 | 78.59 | 1,540,366 | 80.00 | 0.99 1.25% |
| 02/20/19 | 78.81 | 79.24 | 78.18 | 1,811,017 | 79.01 | 0.14 0.18% |
| 02/19/19 | 78.41 | 79.11 | 78.32 | 2,258,866 | 78.87 | 0.36 0.46% |
| 02/15/19 | 78.39 | 78.76 | 78.25 | 1,693,600 | 78.51 | 0.47 0.60% |
| 02/14/19 | 77.99 | 78.41 | 77.57 | 2,039,574 | 78.04 | 0.21 0.27% |
| 02/13/19 | 77.83 | 78.10 | 77.21 | 2,668,478 | 77.83 | -0.74 -0.94% |
| 02/12/19 | 78.42 | 78.87 | 77.74 | 1,834,075 | 78.57 | -0.40 -0.51% |
| 02/11/19 | 78.87 | 79.37 | 78.60 | 1,647,358 | 78.97 | 0.04 0.05% |
| 02/08/19 | 78.05 | 78.95 | 77.83 | 1,755,200 | 78.93 | 0.82 1.05% |
| 02/07/19 | 77.54 | 78.13 | 76.80 | 1,854,352 | 78.11 | 0.85 1.10% |
| 02/06/19 | 77.45 | 77.83 | 77.08 | 1,490,720 | 77.26 | -0.33 -0.43% |
| 02/05/19 | 77.50 | 78.00 | 77.01 | 1,762,402 | 77.59 | 0.02 0.03% |
| 02/04/19 | 76.35 | 77.58 | 76.03 | 2,275,639 | 77.57 | 0.89 1.16% |
| 02/01/19 | 77.47 | 77.57 | 75.90 | 2,006,600 | 76.68 | -0.97 -1.25% |
| 01/31/19 | 76.03 | 77.88 | 75.62 | 3,282,594 | 77.65 | 1.46 1.92% |
| 01/30/19 | 75.61 | 76.39 | 75.48 | 1,716,306 | 76.19 | 0.30 0.40% |
| 01/29/19 | 75.75 | 76.28 | 75.59 | 1,371,625 | 75.89 | 0.30 0.40% |
| 01/28/19 | 76.11 | 76.58 | 75.25 | 2,168,492 | 75.59 | -0.36 -0.47% |
| 01/25/19 | 77.44 | 77.99 | 75.85 | 2,827,400 | 75.95 | -1.71 -2.20% |
| 01/24/19 | 77.08 | 77.70 | 76.35 | 2,522,597 | 77.66 | 0.68 0.88% |
| 01/23/19 | 76.72 | 77.36 | 76.51 | 2,417,854 | 76.98 | 0.24 0.31% |
| 01/22/19 | 76.64 | 77.36 | 76.05 | 2,766,807 | 76.74 | 0.23 0.30% |
| 01/18/19 | 76.67 | 77.06 | 76.22 | 3,019,400 | 76.51 | -0.52 -0.68% |
| 01/17/19 | 76.35 | 77.10 | 76.18 | 1,826,096 | 77.03 | 0.65 0.85% |
| 01/16/19 | 75.66 | 76.44 | 75.25 | 2,227,752 | 76.38 | 0.59 0.78% |
| 01/15/19 | 74.15 | 75.85 | 74.15 | 1,873,776 | 75.79 | 1.34 1.80% |
| 01/14/19 | 75.55 | 75.55 | 73.29 | 3,737,619 | 74.45 | -1.48 -1.95% |
| 01/11/19 | 76.43 | 76.51 | 75.56 | 1,378,400 | 75.93 | -0.62 -0.81% |
| 01/10/19 | 75.37 | 76.68 | 75.25 | 1,851,860 | 76.55 | 1.25 1.66% |
| 01/09/19 | 75.71 | 76.10 | 75.03 | 1,662,873 | 75.30 | -0.60 -0.79% |
| 01/08/19 | 75.48 | 76.03 | 74.85 | 2,916,432 | 75.90 | 0.46 0.61% |
| 01/07/19 | 76.10 | 76.43 | 75.34 | 2,288,978 | 75.44 | -1.11 -1.45% |
| 01/04/19 | 75.02 | 76.57 | 74.88 | 2,185,100 | 76.55 | 1.22 1.62% |
| 01/03/19 | 75.14 | 75.92 | 74.84 | 1,753,549 | 75.33 | 0.19 0.25% |
| Download Data To Spreadsheet | ||||||
Consolidated Edison Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| ED Stock Grade: | B |
| Fundamental Grade: | C |
| Quantitative Grade: | A |
| ED Earnings | |
| Earnings Growth: | C |
| Earnings Momentum: | F |
| Earnings Surprises: | C |
| Analyst Earnings Revisions: | B |
| ED Financial Information | |
| Sales Growth: | D |
| Operating Margin Growth: | C |
| Cash Flow: | F |
| Return on Equity: | C |
Consolidated Edison Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
ED Stock predictions, Articles, and Consolidated Edison News
- From InvestorPlace
- From the Web
-
10 Best Dividend Stocks to Buy for the Next 10 Months - February 8, 2019
With both economic concerns and geopolitical events weighing on the markets, your best bet is to focus on reliable dividend stocks. Continue…
-
3 Utility Stocks to Power Up Your Portfolio - December 12, 2018
A flight to safer equities is boosting the fortunes of utility stocks. Here are 3 utility stocks to make the most of the trend. Continue…
-
5 Utility Stocks to Save From the Wreckage - October 11, 2018
ED stock, D stock, EXC stock, NWE stock, and SO stock stand as stocks to buy among utility stocks due to dividends and valuations. Continue…
-
10 Dividend Aristocrats You Never Have to Worry About - August 17, 2018
There are dividend stocks, and then there are dividend aristocrats. These ten names are the income producers you rarely have to worry about. Continue…
-
20 2018 Losers That Will Be Big Winners - May 25, 2018
These 20 stocks have fallen at least 5% so far this year but should have better prospects ahead. Continue…
-
9 Highest-Yielding Dividend Aristocrats to Buy Today - April 27, 2018
These dividend aristocrats to buy today have a cult-like following among income investors, and for good reason. To be a dividend aristocrat, a company must be a member of the S&P 500 Index and have paid higher dividends for 25 consecutive years. Continue…
-
3 Stocks to Watch on Friday: Arista Networks Inc (ANET), Consolidated Edison, Inc. (ED) and Digital Realty Trust, Inc. (DLR) - February 16, 2018
Arista Networks (ANET), Consolidated Edison (ED) and Digital Realty Trust (DLR) reported their quarterly earnings reports after the bell Thursday. Continue…
-
8 Notable Dividend Stocks Boost Payouts, Including Realty Income - January 22, 2018
8 notable stocks recently increased their payouts. With another raise, Realty (O) continues to be one of the best monthly dividend stocks. Continue…
-
10 More Retirement Stocks to Buy and Hold for the Rest of Your Life - December 18, 2017
These are 10 of the best retirement stocks to buy and hold for your golden years, and each offers safety and security you can count on. Continue…
-
Solid Quant Score Keep Consolidated Edison (ED) a Buy - December 13, 2017
As one of the 113 companies in the GICS Utilities sector Consolidated Edison Inc (NYSE:ED) is a component of the 19 company Multi-Utilities GICS industry group within this sector. ED has a market value of $27.6 billion which is in the top 25% of its industry group. The ranking for ED by Portfolio Grader places it 6 among the 19 companies in this industry group, putting it in the second quartile; in the top quartile of the sector with a ranking of 28 among the 113 companies in the sector, and number 514 in the nearly 5,000 company Portfolio Grader universe. Continue…
