Consolidated Edison Stock Price History

ED Stock  USD 98.36  0.34  0.34%   
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 98.36, as last reported on the 25th of November, with the highest price reaching 99.25 and the lowest price hitting 98.20 during the day.
IPO Date
2nd of January 1970
200 Day MA
95.7202
50 Day MA
102.012
Beta
0.353
 
Embargo
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Consolidated Stock, it is important to understand the factors that can impact its price. Consolidated Edison secures Sharpe Ratio (or Efficiency) of -0.0014, which signifies that the company had a -0.0014% return per unit of risk over the last 3 months. Consolidated Edison exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Consolidated Edison's Mean Deviation of 0.8021, standard deviation of 0.9721, and Risk Adjusted Performance of (0.01) to double-check the risk estimate we provide.
  
At present, Consolidated Edison's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. . 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 1.14. Consolidated Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0014

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsED

Estimated Market Risk

 0.97
  actual daily
8
92% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Consolidated Edison is not performing at its full potential. However, 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 Consolidated Edison to a well-diversified portfolio.
Price Book
1.556
Enterprise Value Ebitda
10.9667
Price Sales
2.2669
Shares Float
345.8 M
Dividend Share
3.3

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 PriceOctober 23, 2024106.48
Lowest PriceNovember 14, 202495.24

Consolidated Edison November 25, 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(0.32)
Consolidated Edison Price Action Indicator(0.54)
Consolidated Edison Price Rate Of Daily Change 1.00 

Consolidated Edison November 25, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Consolidated Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Consolidated Edison intraday prices and daily technical indicators to check the level of noise trading in Consolidated Stock and then apply it to test your longer-term investment strategies against Consolidated.

Consolidated Stock Price History Data

The price series of Consolidated Edison for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 11.24 with a coefficient of variation of 2.79. Under current investment horizon, the daily prices are spread out with arithmetic mean of 101.37. The median price for the last 90 days is 102.16. The company completed 2:1 stock split on 3rd of July 1989. Consolidated Edison completed dividends distribution on 2024-11-13.
OpenHighLowCloseVolume
11/25/2024
 98.90  99.25  98.20  98.36 
11/22/2024 98.90  99.25  98.20  98.36  1,185,988 
11/21/2024 97.93  98.71  97.35  98.70  1,470,557 
11/20/2024 96.60  97.92  96.43  97.88  1,358,140 
11/19/2024 96.46  97.08  95.32  96.97  1,861,141 
11/18/2024 96.04  96.93  95.84  96.45  1,185,277 
11/15/2024 95.00  96.49  95.00  96.44  2,239,155 
11/14/2024 95.70  95.88  95.06  95.24  1,980,277 
11/13/2024 96.79  96.88  94.89  95.41  1,574,718 
11/12/2024 97.64  97.64  96.01  96.21  2,682,800 
11/11/2024 96.79  98.12  96.76  97.64  1,968,400 
11/08/2024 97.30  98.06  96.60  97.29  2,915,300 
11/07/2024 98.17  98.84  96.41  96.75  3,061,400 
11/06/2024 97.81  98.95  97.30  98.11  3,701,800 
11/05/2024 98.16  99.00  97.51  98.97  2,062,100 
11/04/2024 98.64  99.68  97.36  98.30  2,088,300 
11/01/2024 101.14  101.19  98.72  99.14  2,832,700 
10/31/2024 101.93  102.89  100.69  100.81  3,732,300 
10/30/2024 102.26  102.52  101.33  101.84  1,641,100 
10/29/2024 103.38  103.51  101.93  102.03  1,452,900 
10/28/2024 104.08  104.48  103.86  103.91  1,204,600 
10/25/2024 106.49  106.49  103.61  103.71  1,734,300 
10/24/2024 106.46  106.83  105.78  106.08  1,127,300 
10/23/2024 105.07  106.54  104.73  106.48  1,663,200 
10/22/2024 104.73  105.08  103.74  104.80  1,207,200 
10/21/2024 105.88  106.18  105.03  105.35  1,405,800 
10/18/2024 105.05  105.86  104.36  105.85  6,365,300 
10/17/2024 105.53  105.54  104.11  104.76  1,727,900 
10/16/2024 104.85  105.27  104.31  105.23  1,869,200 
10/15/2024 103.92  105.50  103.69  104.55  2,748,900 
10/14/2024 100.88  102.26  100.45  102.16  1,976,000 
10/11/2024 101.04  101.47  100.80  101.44  1,317,200 
10/10/2024 101.85  102.28  100.63  100.71  1,179,600 
10/09/2024 101.09  102.05  100.80  101.49  1,114,700 
10/08/2024 100.80  102.06  100.39  101.24  1,328,800 
10/07/2024 101.82  101.82  100.08  100.27  1,967,300 
10/04/2024 101.91  102.46  101.40  102.27  952,900 
10/03/2024 103.91  103.91  102.69  103.13  952,100 
10/02/2024 103.43  103.97  103.06  103.56  996,700 
10/01/2024 103.36  104.69  102.67  104.25  1,834,600 
09/30/2024 103.54  103.54  102.27  103.24  1,449,500 
09/27/2024 102.58  103.70  102.53  103.16  1,366,800 
09/26/2024 101.53  103.09  101.39  102.24  1,391,600 
09/25/2024 102.37  102.56  101.40  102.28  1,151,100 
09/24/2024 102.33  103.37  101.82  101.94  1,063,000 
09/23/2024 102.79  103.55  102.41  103.13  1,053,600 
09/20/2024 101.36  102.68  101.11  102.47  3,492,600 
09/19/2024 100.62  101.55  100.09  101.25  1,761,700 
09/18/2024 103.49  103.98  101.67  102.53  1,347,000 
09/17/2024 103.63  104.39  103.11  103.65  1,391,000 
09/16/2024 104.14  104.91  103.86  103.95  1,467,900 
09/13/2024 102.70  103.84  102.33  103.67  1,274,700 
09/12/2024 102.82  103.69  102.37  102.51  1,528,600 
09/11/2024 103.64  103.85  102.15  102.93  2,685,900 
09/10/2024 103.98  104.72  103.49  104.07  1,271,100 
09/09/2024 102.51  103.92  102.47  103.85  1,672,900 
09/06/2024 103.26  103.49  102.33  102.40  1,760,600 
09/05/2024 104.10  104.39  102.59  102.90  1,538,700 
09/04/2024 102.67  104.04  102.67  103.51  1,501,000 
09/03/2024 100.87  102.62  100.68  102.40  2,122,600 
08/30/2024 100.14  100.96  100.00  100.69  2,366,500 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding349.3 M290.5 M
Net Income Applicable To Common Shares1.9 B1.1 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.
A focus of Consolidated Edison technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Consolidated Edison trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
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.

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.
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes