The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, ED:
25 Aug 2025
LAST:
99.95
CHANGE:
1.70
OPEN:
101.16
HIGH:
101.47
ASK:
85.48
VOLUME:
2.5M
CHG(%):
1.67
PREV:
101.65
LOW:
99.71
BID:
20.22
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
25 Aug 25
101.16
101.47
99.71
99.95
2.5M
22 Aug 25
102.20
102.75
100.83
101.65
2.75M
21 Aug 25
101.56
102.30
101.12
101.50
2.28M
20 Aug 25
101.97
103.08
101.23
101.76
3.22M
19 Aug 25
99.88
101.18
99.59
101.10
3.95M
18 Aug 25
100.85
100.97
99.72
99.74
2.79M
15 Aug 25
100.13
102.20
100.13
100.77
3.1M
14 Aug 25
103.45
103.66
102.52
102.86
2.17M
13 Aug 25
102.86
103.66
102.24
103.66
2.73M
12 Aug 25
104.11
104.38
102.69
103.69
2.58M
COMPANY PROFILE
Name:
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.
Sector:
Utilities
Address:
4 Irving Place, New York, NY, United States, 10003
Website:
https://www.conedison.com
CUSIP:
209111103
CIK:
0001047862
ISIN:
US2091151041
FIGI:
BBG000BHLYS1
LEI:
54930033SBW53OO8T749
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 02, 1990
Purchase Intraday History
for this symbol from Jan 02, 1990
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
18.48
DivYield:
0.03
Div/Share:
3.36
PtB:
1.54
PtS:
2.27
EBITDA:
5.649B
Shares:
360.65M
Market Cap:
36.047B
TECHNICALS
MA5:
101.19
MA10:
101.67
MA20:
102.84
MA50:
101.53
MA100:
104.11
MA200:
100.68
STO9:
5.36
STO14:
3.27
RSI14:
29.41
WPR14:
-96.01
MTM14:
-4.20
ROC14:
-0.04
ATR:
1.73
Week High:
103.08
Week Low:
99.59
Month High:
106.16
Month Low:
99.59
Year High:
114.87
Year Low:
87.28
Volatility:
3.75