Powered by

Powered by Portfolio Grader

Consolidated Edison (ED)

80.21 0.42 (0.52%) 17:01 EST
ED Stock Quote Delayed 15 Minutes

  • ED Stock Chart

  • Historical ED Prices

  
Dividend & Yield:       2.86 (3.57%)
P/E:       15.91
Market Cap:       24.92B
EPS:       5.04
Volume:       2.95M
Day's Range:       79.94 - 81.82
52wk Range:       71.12 - 88.27
Quotes delayed at least 20 mins.
Historical Data for ED
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/18/18 80.93 81.82 79.94 2,946,114 80.21 -0.42   -0.52%
12/17/18 83.94 84.21 80.31 3,752,998 80.63 -3.20   -3.82%
12/14/18 84.10 84.14 83.06 3,049,000 83.83 -0.10   -0.12%
12/13/18 82.59 84.32 82.54 2,515,680 83.93 1.46   1.77%
12/12/18 83.25 83.62 82.26 2,935,254 82.47 -0.78   -0.94%
12/11/18 82.94 83.69 82.53 1,796,587 83.25 0.34   0.41%
12/10/18 82.67 83.08 81.30 2,570,729 82.91 0.45   0.55%
12/07/18 81.75 82.83 80.86 2,069,700 82.46 0.83   1.02%
12/06/18 82.30 82.49 80.10 2,420,105 81.63 -0.36   -0.44%
12/04/18 81.22 83.00 81.14 3,962,400 81.99 0.76   0.94%
12/03/18 79.86 81.24 79.57 2,316,186 81.23 0.88   1.10%
11/30/18 79.37 80.39 79.04 2,937,200 80.35 1.11   1.40%
11/29/18 78.82 79.34 78.24 2,277,612 79.24 0.40   0.51%
11/28/18 78.89 79.43 78.42 2,271,152 78.84 -0.21   -0.27%
11/27/18 78.11 79.15 77.53 1,513,449 79.05 0.89   1.14%
11/26/18 77.23 78.25 77.13 2,115,682 78.16 0.82   1.06%
11/23/18 77.21 77.45 76.69 813,400 77.34 0.23   0.30%
11/21/18 0.00 77.11 77.11 0 77.11 -1.00   -1.28%
11/20/18 78.00 78.61 77.04 3,540,946 78.11 0.61   0.79%
11/19/18 76.97 77.68 76.85 3,613,798 77.50 0.50   0.65%
11/16/18 77.34 77.54 76.30 4,087,300 77.00 0.46   0.60%
11/15/18 77.45 77.58 76.35 9,595,967 76.54 -2.88   -3.63%
11/14/18 78.19 80.17 77.99 2,985,713 79.42 0.31   0.39%
11/13/18 78.75 79.34 78.09 1,560,228 79.11 -0.26   -0.33%
11/12/18 78.93 80.14 78.65 1,520,613 79.37 0.37   0.47%
11/09/18 78.20 79.26 78.06 1,361,800 79.00 0.83   1.06%
11/08/18 78.23 78.56 77.43 1,398,487 78.17 -0.09   -0.12%
11/07/18 77.50 78.34 76.85 1,500,415 78.26 1.03   1.33%
11/06/18 76.79 77.32 76.31 1,580,854 77.23 1.19   1.56%
11/05/18 74.81 76.10 74.81 1,892,363 76.04 1.50   2.01%
11/02/18 76.10 76.10 73.93 3,467,900 74.54 -1.09   -1.44%
11/01/18 76.07 76.22 75.29 2,496,021 75.63 -0.37   -0.49%
10/31/18 76.64 76.70 75.36 2,861,443 76.00 -1.23   -1.59%
10/30/18 77.62 78.14 76.50 2,067,910 77.23 -0.11   -0.14%
10/29/18 76.33 77.55 76.33 1,791,706 77.34 1.01   1.32%
10/26/18 77.26 77.75 75.62 2,550,200 76.33 -0.48   -0.62%
10/25/18 77.78 77.78 76.47 1,720,788 76.81 -1.41   -1.80%
10/24/18 76.69 78.62 76.34 1,966,360 78.22 1.93   2.53%
10/23/18 77.00 77.60 75.92 2,152,072 76.29 -0.53   -0.69%
10/22/18 77.31 77.64 76.70 1,949,099 76.82 -0.56   -0.72%
10/19/18 76.29 77.92 76.24 2,101,700 77.38 1.02   1.34%
10/18/18 76.19 76.78 75.75 1,725,188 76.36 0.25   0.33%
10/17/18 76.08 76.45 75.54 1,654,789 76.11 0.01   0.01%
10/16/18 75.25 76.58 74.64 1,963,136 76.10 0.82   1.09%
10/15/18 75.32 75.90 74.93 1,855,495 75.28 0.05   0.07%
10/12/18 75.97 76.00 74.79 2,351,800 75.23 -0.82   -1.08%
10/11/18 77.95 78.30 75.77 2,509,011 76.05 -1.72   -2.21%
10/10/18 78.08 79.18 77.73 1,774,741 77.77 -0.46   -0.59%
10/09/18 78.22 78.82 77.75 1,897,910 78.23 0.21   0.27%
10/08/18 77.76 78.62 77.34 2,168,384 78.02 0.36   0.46%
10/05/18 76.56 77.88 76.44 2,420,500 77.66 1.06   1.38%
10/04/18 76.02 76.76 75.37 1,329,062 76.60 0.49   0.64%
10/03/18 76.87 77.36 75.35 2,453,984 76.11 -0.97   -1.26%
Download Data To Spreadsheet
Consolidated Edison (ED) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Consolidated Edison Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

ED Stock Grade:
Fundamental Grade:
Quantitative Grade:
ED Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
ED Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

Consolidated Edison Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report