Consolidated Edison Stock Price History
| ED Stock | USD 90.90 0.57 0.63% |
Below is the normalized historical share price chart for Consolidated Edison extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Consolidated Edison stands at 90.90, as last reported on the 19th of April, with the highest price reaching 91.18 and the lowest price hitting 89.67 during the day.
If you're considering investing in Consolidated Stock, it is important to understand the factors that can impact its price. We consider Consolidated Edison very steady. Consolidated Edison secures Sharpe Ratio (or Efficiency) of 0.0458, which signifies that the company had a 0.0458% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Consolidated Edison, which you can use to evaluate the volatility of the firm. Please confirm Consolidated Edison's Risk Adjusted Performance of 0.0097, downside deviation of 1.14, and Mean Deviation of 0.8302 to double-check if the risk estimate we provide is consistent with the expected return of 0.0518%.
The current year's Other Stockholder Equity is expected to grow to about 8.1 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 290.5 M. . At present, Consolidated Edison's Price To Operating Cash Flows Ratio is projected to increase based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 15.40, whereas Price Book Value Ratio is forecasted to decline to 1.30. Consolidated Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of January 1970 | 200 Day MA 90.0065 | 50 Day MA 88.8814 | Beta 0.353 |
Consolidated |
Sharpe Ratio = 0.0458
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | ED | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.13 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Consolidated Edison is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Consolidated Edison by adding it to a well-diversified portfolio.
Price Book 1.4482 | Enterprise Value Ebitda 8.9916 | Price Sales 2.0897 | Shares Float 344.8 M | Dividend Share 3.24 |
Consolidated Edison Stock Price History Chart
There are several ways to analyze Consolidated Stock price data. The simplest method is using a basic Consolidated candlestick price chart, which shows Consolidated Edison price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 1, 2024 | 91.92 |
| Lowest Price | February 26, 2024 | 86.21 |
Consolidated Edison April 19, 2024 Stock Price Synopsis
Various analyses of Consolidated Edison's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Consolidated Stock. It can be used to describe the percentage change in the price of Consolidated Edison from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Consolidated Stock.| Consolidated Edison Price Daily Balance Of Power | 0.38 | |
| Consolidated Edison Price Action Indicator | 0.76 | |
| Consolidated Edison Accumulation Distribution | 41,878 | |
| Consolidated Edison Price Rate Of Daily Change | 1.01 |
Consolidated Edison April 19, 2024 Stock Price Analysis
Consolidated Stock Price History Data
The price series of Consolidated Edison for the period between Sat, Jan 20, 2024 and Fri, Apr 19, 2024 has a statistical range of 5.71 with a coefficient of variation of 1.41. Under current investment horizon, the daily prices are spread out with arithmetic mean of 88.98. The median price for the last 90 days is 88.94. The company completed 2:1 stock split on 3rd of July 1989. Consolidated Edison completed dividends distribution on 2024-02-13.| Open | High | Low | Close | Volume | ||
| 04/18/2024 | 90.66 | 91.18 | 89.67 | 90.90 | 2,528,768 | |
| 04/17/2024 | 88.02 | 90.53 | 87.85 | 90.33 | 2,923,183 | |
| 04/16/2024 | 89.04 | 89.27 | 87.40 | 87.42 | 2,098,153 | |
| 04/15/2024 | 89.78 | 90.23 | 88.81 | 89.32 | 3,517,995 | |
| 04/12/2024 | 88.74 | 89.33 | 88.02 | 88.63 | 1,395,978 | |
| 04/11/2024 | 89.39 | 89.39 | 88.14 | 88.55 | 1,325,849 | |
| 04/10/2024 | 89.51 | 89.75 | 88.30 | 88.89 | 1,623,460 | |
| 04/09/2024 | 90.78 | 91.16 | 90.35 | 91.13 | 1,184,146 | |
| 04/08/2024 | 89.69 | 90.77 | 89.49 | 90.60 | 1,437,861 | |
| 04/05/2024 | 89.67 | 90.01 | 88.89 | 89.65 | 1,737,921 | |
| 04/04/2024 | 90.49 | 90.73 | 89.36 | 90.19 | 1,666,995 | |
| 04/03/2024 | 90.54 | 90.86 | 89.79 | 89.89 | 1,404,632 | |
| 04/02/2024 | 90.41 | 91.73 | 90.41 | 90.60 | 1,829,435 | |
| 04/01/2024 | 90.79 | 90.92 | 89.68 | 90.33 | 1,109,597 | |
| 03/28/2024 | 90.21 | 90.90 | 89.79 | 90.81 | 1,785,833 | |
| 03/27/2024 | 87.92 | 90.09 | 87.92 | 90.05 | 1,935,394 | |
| 03/26/2024 | 88.44 | 88.53 | 87.16 | 87.45 | 1,411,958 | |
| 03/25/2024 | 88.75 | 89.04 | 88.00 | 88.50 | 1,163,704 | |
| 03/22/2024 | 89.15 | 89.35 | 88.38 | 88.60 | 1,507,460 | |
| 03/21/2024 | 89.24 | 89.73 | 88.61 | 88.65 | 2,162,913 | |
| 03/20/2024 | 89.44 | 90.21 | 88.62 | 89.04 | 1,545,739 | |
| 03/19/2024 | 89.39 | 89.80 | 88.78 | 89.71 | 1,507,551 | |
| 03/18/2024 | 88.80 | 89.36 | 88.44 | 88.99 | 1,354,963 | |
| 03/15/2024 | 88.05 | 89.22 | 88.05 | 88.94 | 3,462,310 | |
| 03/14/2024 | 89.20 | 89.54 | 88.04 | 88.67 | 1,450,252 | |
| 03/13/2024 | 90.40 | 91.10 | 89.44 | 89.57 | 1,673,563 | |
| 03/12/2024 | 90.37 | 91.06 | 89.91 | 89.93 | 1,316,827 | |
| 03/11/2024 | 90.17 | 91.00 | 89.75 | 90.80 | 1,197,165 | |
| 03/08/2024 | 90.17 | 90.34 | 89.17 | 90.12 | 1,072,847 | |
| 03/07/2024 | 90.76 | 90.92 | 89.73 | 89.94 | 1,007,905 | |
| 03/06/2024 | 89.56 | 90.28 | 89.45 | 89.85 | 1,436,306 | |
| 03/05/2024 | 89.55 | 90.79 | 88.66 | 88.99 | 2,037,201 | |
| 03/04/2024 | 86.56 | 89.40 | 86.56 | 89.13 | 1,960,846 | |
| 03/01/2024 | 86.99 | 87.11 | 85.85 | 87.01 | 1,571,964 | |
| 02/29/2024 | 87.03 | 87.74 | 86.65 | 87.21 | 2,803,355 | |
| 02/28/2024 | 86.85 | 87.28 | 86.45 | 86.65 | 1,185,454 | |
| 02/27/2024 | 86.53 | 87.18 | 86.16 | 86.88 | 1,159,040 | |
| 02/26/2024 | 87.71 | 87.76 | 86.09 | 86.21 | 1,562,868 | |
| 02/23/2024 | 88.09 | 88.85 | 87.70 | 87.93 | 1,190,734 | |
| 02/22/2024 | 87.91 | 88.21 | 86.73 | 87.91 | 1,628,833 | |
| 02/21/2024 | 88.11 | 88.79 | 87.72 | 88.61 | 1,746,925 | |
| 02/20/2024 | 87.43 | 88.67 | 87.03 | 87.58 | 1,974,526 | |
| 02/16/2024 | 87.55 | 88.38 | 86.73 | 87.32 | 2,949,343 | |
| 02/15/2024 | 87.02 | 88.36 | 86.88 | 88.22 | 2,168,515 | |
| 02/14/2024 | 87.04 | 87.41 | 86.45 | 86.84 | 2,412,954 | |
| 02/13/2024 | 88.46 | 88.86 | 85.93 | 86.67 | 3,513,601 | |
| 02/12/2024 | 89.08 | 89.56 | 88.44 | 88.62 | 1,627,308 | |
| 02/09/2024 | 88.36 | 89.14 | 88.23 | 88.23 | 1,457,600 | |
| 02/08/2024 | 89.07 | 89.48 | 87.85 | 87.85 | 1,626,500 | |
| 02/07/2024 | 90.14 | 90.19 | 88.64 | 88.64 | 1,413,400 | |
| 02/06/2024 | 89.34 | 90.37 | 88.94 | 88.94 | 1,621,500 | |
| 02/05/2024 | 90.32 | 90.91 | 88.84 | 88.84 | 1,852,000 | |
| 02/02/2024 | 92.03 | 92.32 | 90.18 | 90.25 | 1,978,400 | |
| 02/01/2024 | 90.39 | 92.82 | 90.00 | 91.92 | 1,625,100 | |
| 01/31/2024 | 91.48 | 91.77 | 90.06 | 90.06 | 3,138,200 | |
| 01/30/2024 | 90.42 | 91.22 | 89.84 | 89.84 | 1,550,000 | |
| 01/29/2024 | 90.00 | 91.12 | 89.58 | 89.75 | 2,173,300 | |
| 01/26/2024 | 90.00 | 90.24 | 89.18 | 89.18 | 2,218,900 | |
| 01/25/2024 | 89.14 | 89.72 | 88.38 | 88.84 | 1,548,400 | |
| 01/24/2024 | 89.83 | 89.86 | 87.50 | 87.50 | 1,932,400 | |
| 01/23/2024 | 89.06 | 89.53 | 88.29 | 88.29 | 1,586,100 |
About Consolidated Edison Stock history
Consolidated Edison investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Consolidated is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Consolidated Edison will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Consolidated Edison stock prices may prove useful in developing a viable investing in Consolidated Edison
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 349.3 M | 290.5 M | |
| Net Income Applicable To Common Shares | 1.9 B | 1.1 B |
Consolidated Edison Stock Technical Analysis
Consolidated Edison technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamentals Comparison Now
Fundamentals ComparisonCompare fundamentals across multiple equities to find investing opportunities |
| All Next | Launch Module |
Consolidated Edison Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Consolidated Edison's price direction in advance. Along with the technical and fundamental analysis of Consolidated Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Consolidated to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0097 | |||
| Jensen Alpha | (0.04) | |||
| Total Risk Alpha | (0.11) | |||
| Sortino Ratio | (0.05) | |||
| Treynor Ratio | (0.0009) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Consolidated Edison. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in unemployment. For information on how to trade Consolidated Stock refer to our How to Trade Consolidated Stock guide.Note that the Consolidated Edison information on this page should be used as a complementary analysis to other Consolidated Edison's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Options Analysis module to analyze and evaluate options and option chains as a potential hedge for your portfolios.
Complementary Tools for Consolidated Stock analysis
When running Consolidated Edison's price analysis, check to measure Consolidated Edison's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Consolidated Edison is operating at the current time. Most of Consolidated Edison's value examination focuses on studying past and present price action to predict the probability of Consolidated Edison's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Consolidated Edison's price. Additionally, you may evaluate how the addition of Consolidated Edison to your portfolios can decrease your overall portfolio volatility.
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. |
Is Consolidated Edison's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Consolidated Edison. If investors know Consolidated will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Consolidated Edison listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.821 | Dividend Share 3.24 | Earnings Share 7.21 | Revenue Per Share 42.171 | Quarterly Revenue Growth (0.15) |
The market value of Consolidated Edison is measured differently than its book value, which is the value of Consolidated that is recorded on the company's balance sheet. Investors also form their own opinion of Consolidated Edison's value that differs from its market value or its book value, called intrinsic value, which is Consolidated Edison's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Consolidated Edison's market value can be influenced by many factors that don't directly affect Consolidated Edison's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Consolidated Edison's value and its price as these two are different measures arrived at by different means. Investors typically determine if Consolidated Edison is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Consolidated Edison's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.