Historical Stock Price
ETFs Holding ED »    ED Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/10/2025 $96.00 $96.83 $95.24 $96.70 1.57M
02/11/2025 $96.57 $96.73 $95.75 $96.31 3.16M
02/12/2025 $95.39 $95.61 $93.52 $94.57 3.70M
02/13/2025 $94.60 $95.98 $94.49 $95.66 1.86M
02/14/2025 $96.00 $96.39 $94.89 $94.92 1.95M
Consolidated Edison, Inc. is an energy-delivery company. Co. provides a range of energy-related products and services to its customers through its subsidiaries, including Consolidated Edison Co. of New York, Inc. (CECONY), Orange and Rockland Utilities, Inc. (O&R) and Con Edison Transmission, Inc. CECONY is a regulated utility providing electric service in New York City and New York's Westchester County, gas service in Manhattan, the Bronx, parts of Queens and parts of Westchester, and steam service in Manhattan. CECONY provides electric service to approximately 3.7 million customers.
ED historical stock prices picture
Consolidated Edison (ED) has the following price history information. Looking back at ED historical stock prices for the last five trading days, on February 10, 2025, ED opened at $96.00, traded as high as $96.83 and as low as $95.24, and closed at $96.70. Trading volume was a total of 1.57M shares. On February 11, 2025, ED opened at $96.57, traded as high as $96.73 and as low as $95.75, and closed at $96.31. Trading volume was a total of 3.16M shares. On February 12, 2025, ED opened at $95.39, traded as high as $95.61 and as low as $93.52, and closed at $94.57. Trading volume was a total of 3.70M shares. On February 13, 2025, ED opened at $94.60, traded as high as $95.98 and as low as $94.49, and closed at $95.66. Trading volume was a total of 1.86M shares. On February 14, 2025, ED opened at $96.00, traded as high as $96.39 and as low as $94.89, and closed at $94.92. Trading volume was a total of 1.95M shares.

ED Historical Stock Prices By Date:

ED historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Consolidated Edison shares, starting with a $10,000 purchase of ED, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $65.41
End price/share: $94.92
Starting shares: 152.88
Ending shares: 218.58
Dividends reinvested/share: $29.09
Total return: 107.48%
Average Annual Total Return: 7.57%
Starting investment: $10,000.00
Ending investment: $20,740.77
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $65.41
End price/share: $94.92
Dividends collected/share: $29.09
Total return: 89.59%
Average Annual Total Return: 6.61%
Starting investment: $10,000.00
Ending investment: $18,962.84
Years: 10.00
Date Close
02/10/2025$96.70
02/11/2025$96.31
02/12/2025$94.57
02/13/2025$95.66
02/14/2025$94.92
ED is categorized under the Utilities sector; below are some other companies in the same sector:

EDE Historical Stock Prices
EDN Historical Stock Prices
EDT Historical Stock Prices
EE Historical Stock Prices
EFM Historical Stock Prices
EGAS Historical Stock Prices
EIX Historical Stock Prices
ELA Historical Stock Prices
ELB Historical Stock Prices
ELC Historical Stock Prices

Also explore: ED shares outstanding history

Email EnvelopeFree ED Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.