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
05/26/2020 $71.01 $72.34 $70.82 $71.19 2.23M
05/27/2020 $72.08 $72.55 $70.56 $71.25 1.62M
05/28/2020 $72.27 $73.28 $72.07 $73.15 1.57M
05/29/2020 $72.86 $75.21 $72.45 $75.06 3.22M
06/01/2020 $74.97 $75.71 $73.93 $75.07 1.61M
Consolidated Edison is a holding company. Through its subsidiaries, Co. is engaged in provision of energy services. Co.'s subsidiaries include: Consolidated Edison Company of New York, Inc.'s principal business operations are its regulated electric, gas and steam delivery businesses; Orange & Rockland Utilities, Inc.'s principal business operations are its regulated electric and gas delivery businesses; Con Edison Clean Energy Businesses, Inc. develops, owns and operates renewable and energy infrastructure projects and provides energy-related products and services to wholesale and retail customers; and Con Edison Transmission, Inc. invests in electric and gas transmission projects.
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 May 26, 2020, ED opened at $71.01, traded as high as $72.34 and as low as $70.82, and closed at $71.19. Trading volume was a total of 2.23M shares. On May 27, 2020, ED opened at $72.08, traded as high as $72.55 and as low as $70.56, and closed at $71.25. Trading volume was a total of 1.62M shares. On May 28, 2020, ED opened at $72.27, traded as high as $73.28 and as low as $72.07, and closed at $73.15. Trading volume was a total of 1.57M shares. On May 29, 2020, ED opened at $72.86, traded as high as $75.21 and as low as $72.45, and closed at $75.06. Trading volume was a total of 3.22M shares. On June 01, 2020, ED opened at $74.97, traded as high as $75.71 and as low as $73.93, and closed at $75.07. Trading volume was a total of 1.61M 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: 06/02/2010
End date: 06/01/2020
Start price/share: $42.55
End price/share: $75.07
Starting shares: 235.02
Ending shares: 345.92
Dividends reinvested/share: $25.75
Total return: 159.69%
Average Annual Total Return: 10.01%
Starting investment: $10,000.00
Ending investment: $25,974.59
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/02/2010
End date: 06/01/2020
Start price/share: $42.55
End price/share: $75.07
Dividends collected/share: $25.75
Total return: 136.94%
Average Annual Total Return: 9.00%
Starting investment: $10,000.00
Ending investment: $23,684.82
Years: 10.01
Date Close
05/26/2020$71.19
05/27/2020$71.25
05/28/2020$73.15
05/29/2020$75.06
06/01/2020$75.07
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

ED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.