⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

ED

Consolidated Edison, Inc.

Utilities · Utilities - Regulated Electric

115.74USD

-0.5200 (-0.45%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on ED.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Consolidated Edison, Inc.
High
116.26
on 10/22/26
Low
95.41
on 12/10/25
Average
106.6107
2.22mm
Net Chg
14.97
+14.86%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26115.742,538,700
Th 10/22/26116.262,331,400
We 10/21/26111.821,881,500
Tu 10/20/26111.981,986,700
Mo 10/19/26109.692,249,800
Fr 10/16/26112.262,208,100
Th 10/15/26109.863,227,900
We 10/14/26109.602,448,300
Tu 10/13/26107.821,579,100
Mo 10/12/26107.201,034,200
Fr 10/09/26106.101,544,700
Th 10/08/26105.992,153,200
We 10/07/26104.642,177,700
Tu 10/06/26105.123,272,300
Mo 10/05/26103.382,095,200
Fr 10/02/26103.392,646,400
Th 10/01/26103.503,442,300
We 09/30/26102.214,246,900
Tu 09/29/26103.331,759,600
Mo 09/28/26102.831,960,100
Fr 09/25/26103.101,921,700
Th 09/24/26102.713,026,300
DateLast PriceVolume
We 09/23/26102.611,857,900
Tu 09/22/26103.841,475,800
Mo 09/21/26103.861,825,500
Fr 09/18/26105.433,423,800
Th 09/17/26107.081,773,600
We 09/16/26105.421,856,600
Tu 09/15/26105.241,706,500
Mo 09/14/26105.781,545,600
Fr 09/11/26106.46
DateLast PriceVolume
Fr 08/21/26106.352,310,700
Th 08/20/26108.312,315,300
We 08/19/26108.002,587,000
Tu 08/18/26109.163,925,300
Mo 08/17/26108.991,602,400
Fr 08/14/26108.801,323,500
Th 08/13/26108.392,030,000
We 08/12/26107.782,561,700
Tu 08/11/26107.501,862,000
DateLast PriceVolume
We 07/22/26112.091,674,200
Tu 07/21/26109.811,782,900
Mo 07/20/26111.052,006,900
Fr 07/17/26112.372,449,700
Th 07/16/26112.391,661,600
We 07/15/26110.311,476,200
Tu 07/14/26111.961,619,800
Mo 07/13/26111.822,070,200
Fr 07/10/26111.12
DateLast PriceVolume
Th 06/18/26106.366,555,000
We 06/17/26107.042,592,800
Tu 06/16/26108.371,657,100
Mo 06/15/26107.722,228,400
Fr 06/12/26107.741,916,100
Th 06/11/26106.842,106,900
We 06/10/26107.602,359,200
Tu 06/09/26106.402,044,900
Mo 06/08/26104.311,733,200
DateLast PriceVolume
Mo 05/18/26106.513,061,500
Fr 05/15/26105.362,328,400
Th 05/14/26107.132,006,400
We 05/13/26106.162,464,000
Tu 05/12/26106.903,283,700
Mo 05/11/26106.212,115,200
Fr 05/08/26106.312,580,100
Th 05/07/26106.393,106,200
We 05/06/26
DateLast PriceVolume
Th 04/16/26110.521,621,800
We 04/15/26110.281,668,900
Tu 04/14/26111.661,815,000
Mo 04/13/26111.891,488,500
Fr 04/10/26113.561,123,400
Th 04/09/26114.981,742,900
We 04/08/26113.572,617,500
Tu 04/07/26114.461,360,200
Mo 04/06/26114.611,199,000
DateLast PriceVolume
Mo 03/16/26115.462,851,100
Fr 03/13/26114.881,762,600
Th 03/12/26113.131,748,400
We 03/11/26111.741,438,200
Tu 03/10/26111.301,615,400
Mo 03/09/26111.802,255,800
Fr 03/06/26112.282,341,300
Th 03/05/26110.712,703,600
We 03/04/26
DateLast PriceVolume
We 02/11/26109.871,354,500
Tu 02/10/26108.432,368,100
Mo 02/09/26106.681,294,300
Fr 02/06/26107.342,743,700
Th 02/05/26108.871,811,100
We 02/04/26108.382,463,000
Tu 02/03/26107.451,988,600
Mo 02/02/26105.422,286,500
Fr 01/30/26106.63
DateLast PriceVolume
Fr 01/09/2699.211,354,200
Th 01/08/26100.181,717,600
We 01/07/2699.371,638,800
Tu 01/06/2699.321,643,800
Mo 01/05/2698.502,112,400
Fr 01/02/2699.991,441,100
We 12/31/2599.321,218,200
Tu 12/30/2599.891,019,900
Mo 12/29/2599.541,647,900
DateLast PriceVolume
Mo 12/08/2595.452,089,300
Fr 12/05/2596.601,775,800
Th 12/04/2596.222,303,500
We 12/03/2596.451,761,600
Tu 12/02/2596.872,753,100
Mo 12/01/2597.882,744,600
Fr 11/28/25100.361,063,300
We 11/26/25100.141,305,700
Tu 11/25/2598.85
DateLast PriceVolume
We 11/05/2596.112,273,800
Tu 11/04/2597.961,614,500
Mo 11/03/2596.641,692,200
Fr 10/31/2597.412,770,700
Th 10/30/2598.192,073,000
We 10/29/2597.001,804,100
Tu 10/28/2598.551,156,300
Mo 10/27/25100.221,537,600
Fr 10/24/25100.04
1,417,200
Th 09/10/26106.731,970,600
We 09/09/26107.491,686,300
Tu 09/08/26108.272,168,900
Fr 09/04/26107.292,188,800
Th 09/03/26108.751,766,300
We 09/02/26107.672,146,900
Tu 09/01/26107.701,837,400
Mo 08/31/26107.023,498,325
Fr 08/28/26107.491,656,970
Th 08/27/26106.691,479,568
We 08/26/26108.051,847,644
Tu 08/25/26107.091,507,808
Mo 08/24/26107.712,136,762
Mo 08/10/26106.302,655,300
Fr 08/07/26107.982,160,900
Th 08/06/26108.952,988,000
We 08/05/26108.322,198,800
Tu 08/04/26108.412,432,500
Mo 08/03/26107.952,042,900
Fr 07/31/26108.852,787,200
Th 07/30/26109.662,762,900
We 07/29/26112.252,324,500
Tu 07/28/26111.982,395,600
Mo 07/27/26111.502,393,900
Fr 07/24/26113.012,971,900
Th 07/23/26112.792,875,200
1,343,900
Th 07/09/26110.272,051,900
We 07/08/26112.091,582,900
Tu 07/07/26112.992,916,400
Mo 07/06/26111.942,617,200
Th 07/02/26113.992,172,100
We 07/01/26110.951,906,800
Tu 06/30/26110.632,187,200
Mo 06/29/26112.291,676,500
Fr 06/26/26112.062,642,400
Th 06/25/26110.761,738,800
We 06/24/26110.723,070,400
Tu 06/23/26108.752,420,300
Mo 06/22/26106.923,165,000
Fr 06/05/26106.261,810,100
Th 06/04/26104.081,910,200
We 06/03/26103.482,838,700
Tu 06/02/26103.793,356,400
Mo 06/01/26103.601,940,500
Fr 05/29/26105.638,332,600
Th 05/28/26106.302,083,500
We 05/27/26108.013,157,900
Tu 05/26/26107.701,933,600
Fr 05/22/26108.542,238,100
Th 05/21/26107.401,731,700
We 05/20/26106.301,945,000
Tu 05/19/26108.143,361,400
106.87
2,281,200
Tu 05/05/26109.151,776,100
Mo 05/04/26109.632,909,900
Fr 05/01/26110.492,280,600
Th 04/30/26111.492,918,800
We 04/29/26108.881,512,400
Tu 04/28/26109.621,574,000
Mo 04/27/26108.831,260,100
Fr 04/24/26109.061,418,000
Th 04/23/26110.251,638,800
We 04/22/26108.131,497,700
Tu 04/21/26108.191,528,000
Mo 04/20/26109.671,424,400
Fr 04/17/26110.152,109,400
Th 04/02/26115.431,614,400
We 04/01/26113.911,690,300
Tu 03/31/26113.184,177,000
Mo 03/30/26113.392,271,900
Fr 03/27/26111.681,776,500
Th 03/26/26111.521,501,100
We 03/25/26110.031,927,200
Tu 03/24/26109.881,505,200
Mo 03/23/26109.111,735,300
Fr 03/20/26109.454,150,000
Th 03/19/26111.691,764,100
We 03/18/26113.531,175,000
Tu 03/17/26114.901,792,400
112.49
2,267,100
Tu 03/03/26112.362,740,400
Mo 03/02/26112.062,699,100
Fr 02/27/26112.525,310,700
Th 02/26/26110.762,713,300
We 02/25/26111.002,679,200
Tu 02/24/26111.016,871,300
Mo 02/23/26112.142,649,300
Fr 02/20/26109.813,485,300
Th 02/19/26111.922,764,500
We 02/18/26111.611,844,800
Tu 02/17/26113.922,565,500
Fr 02/13/26113.722,275,100
Th 02/12/26111.721,523,200
1,873,900
Th 01/29/26105.961,788,400
We 01/28/26105.181,399,700
Tu 01/27/26105.351,345,500
Mo 01/26/26104.591,208,800
Fr 01/23/26103.872,105,600
Th 01/22/26103.183,486,400
We 01/21/26103.842,386,300
Tu 01/20/26105.052,525,800
Fr 01/16/26103.812,201,800
Th 01/15/26102.581,813,500
We 01/14/26101.471,963,000
Tu 01/13/26100.212,073,300
Mo 01/12/2698.831,987,100
Fr 12/26/2599.30611,500
We 12/24/2599.53522,600
Tu 12/23/2598.951,485,100
Mo 12/22/2598.571,526,200
Fr 12/19/2598.064,366,200
Th 12/18/2599.992,345,300
We 12/17/25100.212,330,700
Tu 12/16/2598.902,321,100
Mo 12/15/2599.392,388,100
Fr 12/12/2597.532,638,200
Th 12/11/2595.641,396,800
We 12/10/2595.411,848,900
Tu 12/09/2595.821,823,300
2,127,200
Mo 11/24/2598.927,708,000
Fr 11/21/25100.164,721,900
Th 11/20/25100.952,462,200
We 11/19/25100.383,059,700
Tu 11/18/25102.912,585,400
Mo 11/17/25103.853,007,600
Fr 11/14/25101.662,443,200
Th 11/13/25100.951,977,700
We 11/12/25100.191,340,200
Tu 11/11/2599.591,779,700
Mo 11/10/2598.242,188,900
Fr 11/07/2598.522,924,400
Th 11/06/2596.993,064,400
1,036,400
Th 10/23/25100.771,302,800