Consolidated Edison IncNYSE:ED
- LAST PRICE89.2700
- TODAY'S CHANGE (%)0.5600 (0.6313%)
- Bid / Lots88.5000/ 4
- Ask / Lots89.7400/ 2
- Open / Previous Close88.8000 / 88.7100
- Day Range
- 52 Week Range
- Volume1,551,140
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ED |
|---|---|---|
| 09:32 ET | 17815 | 88.72 |
| 09:34 ET | 2632 | 88.86 |
| 09:36 ET | 702 | 88.92 |
| 09:38 ET | 2805 | 88.77 |
| 09:39 ET | 2688 | 88.82 |
| 09:41 ET | 1373 | 88.99 |
| 09:43 ET | 2758 | 89 |
| 09:45 ET | 1492 | 88.89 |
| 09:48 ET | 1116 | 88.81 |
| 09:50 ET | 3112 | 88.765 |
| 09:52 ET | 1616 | 88.78 |
| 09:54 ET | 2379 | 88.8 |
| 09:56 ET | 2338 | 88.765 |
| 09:57 ET | 2181 | 88.805 |
| 09:59 ET | 400 | 88.78 |
| 10:01 ET | 1715 | 88.75 |
| 10:03 ET | 2399 | 88.7 |
| 10:06 ET | 2638 | 88.68 |
| 10:08 ET | 2222 | 88.67 |
| 10:10 ET | 10132 | 88.715 |
| 10:12 ET | 8557 | 88.6 |
| 10:14 ET | 2911 | 88.67 |
| 10:15 ET | 1503 | 88.55 |
| 10:17 ET | 4492 | 88.55 |
| 10:19 ET | 2773 | 88.615 |
| 10:21 ET | 4097 | 88.7 |
| 10:24 ET | 1063 | 88.77 |
| 10:26 ET | 4358 | 88.8 |
| 10:28 ET | 2461 | 88.8642 |
| 10:30 ET | 713 | 88.85 |
| 10:32 ET | 4073 | 88.795 |
| 10:33 ET | 1559 | 88.84 |
| 10:35 ET | 2577 | 88.84 |
| 10:37 ET | 600 | 88.8825 |
| 10:39 ET | 1527 | 88.86 |
| 10:42 ET | 1500 | 88.86 |
| 10:44 ET | 2684 | 88.8901 |
| 10:46 ET | 610 | 88.91 |
| 10:48 ET | 200 | 88.91 |
| 10:50 ET | 4364 | 88.91 |
| 10:51 ET | 1434 | 88.93 |
| 10:53 ET | 1117 | 88.93 |
| 10:55 ET | 2962 | 88.98 |
| 10:57 ET | 4765 | 88.99 |
| 11:00 ET | 1948 | 89.01 |
| 11:02 ET | 2260 | 89.02 |
| 11:04 ET | 392 | 88.98 |
| 11:06 ET | 1892 | 89.015 |
| 11:08 ET | 500 | 89.04 |
| 11:09 ET | 833 | 89.02 |
| 11:11 ET | 2627 | 89.01 |
| 11:13 ET | 1875 | 89.0141 |
| 11:15 ET | 1800 | 88.95 |
| 11:18 ET | 1819 | 88.96 |
| 11:20 ET | 2361 | 89 |
| 11:22 ET | 4269 | 89.079 |
| 11:24 ET | 5074 | 89.07 |
| 11:26 ET | 1770 | 89.17 |
| 11:27 ET | 4149 | 89.1 |
| 11:29 ET | 337 | 89.105 |
| 11:31 ET | 7737 | 89.04 |
| 11:33 ET | 2086 | 89.125 |
| 11:36 ET | 1252 | 89.17 |
| 11:38 ET | 2210 | 89.27 |
| 11:40 ET | 2233 | 89.2601 |
| 11:42 ET | 9449 | 89.35 |
| 11:44 ET | 600 | 89.4316 |
| 11:45 ET | 2432 | 89.413 |
| 11:47 ET | 2677 | 89.515 |
| 11:49 ET | 3795 | 89.545 |
| 11:51 ET | 5109 | 89.55 |
| 11:54 ET | 3785 | 89.48 |
| 11:56 ET | 1173 | 89.47 |
| 11:58 ET | 2410 | 89.38 |
| 12:00 ET | 1577 | 89.415 |
| 12:02 ET | 3682 | 89.435 |
| 12:03 ET | 9203 | 89.3543 |
| 12:05 ET | 3165 | 89.385 |
| 12:07 ET | 3056 | 89.4 |
| 12:09 ET | 1599 | 89.33 |
| 12:12 ET | 2546 | 89.3 |
| 12:14 ET | 12550 | 89.17 |
| 12:16 ET | 307 | 89.13 |
| 12:18 ET | 3238 | 89.13 |
| 12:20 ET | 1831 | 89.1 |
| 12:21 ET | 4068 | 89.095 |
| 12:23 ET | 2371 | 89.165 |
| 12:25 ET | 1448 | 89.13 |
| 12:27 ET | 4620 | 89.13 |
| 12:30 ET | 1606 | 89.06 |
| 12:32 ET | 1478 | 89.01 |
| 12:34 ET | 9470 | 89.02 |
| 12:36 ET | 3758 | 89.04 |
| 12:38 ET | 2208 | 89.14 |
| 12:39 ET | 1000 | 89.1 |
| 12:41 ET | 5989 | 89.07 |
| 12:43 ET | 100 | 89.09 |
| 12:45 ET | 803 | 89.04 |
| 12:48 ET | 1449 | 88.995 |
| 12:50 ET | 1810 | 89.11 |
| 12:52 ET | 1792 | 89.09 |
| 12:54 ET | 100 | 89.085 |
| 12:56 ET | 2010 | 89.08 |
| 12:57 ET | 1423 | 89.07 |
| 12:59 ET | 1291 | 89.1 |
| 01:01 ET | 400 | 89.08 |
| 01:03 ET | 1535 | 89.05 |
| 01:06 ET | 1241 | 89.045 |
| 01:08 ET | 825 | 89.07 |
| 01:10 ET | 908 | 89.15 |
| 01:12 ET | 1267 | 89.135 |
| 01:14 ET | 944 | 89.14 |
| 01:15 ET | 815 | 89.09 |
| 01:17 ET | 1232 | 89.095 |
| 01:19 ET | 1853 | 89.145 |
| 01:21 ET | 2635 | 89.12 |
| 01:24 ET | 1604 | 89.05 |
| 01:26 ET | 2965 | 89.155 |
| 01:28 ET | 2318 | 89.09 |
| 01:30 ET | 400 | 89.095 |
| 01:32 ET | 1273 | 89.025 |
| 01:33 ET | 977 | 89.04 |
| 01:35 ET | 3339 | 89.06 |
| 01:37 ET | 693 | 89.04 |
| 01:39 ET | 1445 | 89.02 |
| 01:42 ET | 1576 | 89.115 |
| 01:44 ET | 2813 | 89.17 |
| 01:46 ET | 4556 | 89.185 |
| 01:48 ET | 1795 | 89.115 |
| 01:50 ET | 787 | 89.09 |
| 01:51 ET | 2040 | 89.085 |
| 01:53 ET | 1966 | 89.095 |
| 01:55 ET | 1012 | 89.09 |
| 01:57 ET | 1302 | 89.05 |
| 02:00 ET | 2253 | 89.05 |
| 02:02 ET | 2224 | 89.04 |
| 02:04 ET | 621 | 89.06 |
| 02:06 ET | 1718 | 88.98 |
| 02:08 ET | 2133 | 88.965 |
| 02:09 ET | 4800 | 88.99 |
| 02:11 ET | 300 | 88.985 |
| 02:13 ET | 3989 | 88.945 |
| 02:15 ET | 8441 | 88.915 |
| 02:18 ET | 988 | 88.91 |
| 02:20 ET | 2482 | 88.945 |
| 02:22 ET | 2880 | 88.95 |
| 02:24 ET | 508 | 88.96 |
| 02:26 ET | 2495 | 89.01 |
| 02:27 ET | 600 | 89.02 |
| 02:29 ET | 2133 | 88.995 |
| 02:31 ET | 1710 | 88.935 |
| 02:33 ET | 2319 | 88.98 |
| 02:36 ET | 1883 | 89.015 |
| 02:38 ET | 3720 | 88.97 |
| 02:40 ET | 1556 | 88.955 |
| 02:42 ET | 2045 | 88.96 |
| 02:44 ET | 2590 | 88.975 |
| 02:45 ET | 7932 | 88.925 |
| 02:47 ET | 1192 | 88.9 |
| 02:49 ET | 2431 | 88.92 |
| 02:51 ET | 2698 | 88.9 |
| 02:54 ET | 2667 | 88.92 |
| 02:56 ET | 1024 | 88.925 |
| 02:58 ET | 1827 | 88.91 |
| 03:00 ET | 2060 | 88.92 |
| 03:02 ET | 1976 | 88.92 |
| 03:03 ET | 2867 | 88.93 |
| 03:05 ET | 1419 | 88.91 |
| 03:07 ET | 5156 | 88.81 |
| 03:09 ET | 3616 | 88.81 |
| 03:12 ET | 1153 | 88.795 |
| 03:14 ET | 4053 | 88.815 |
| 03:16 ET | 3347 | 88.805 |
| 03:18 ET | 1545 | 88.81 |
| 03:20 ET | 1492 | 88.79 |
| 03:21 ET | 7600 | 88.73 |
| 03:23 ET | 5231 | 88.79 |
| 03:25 ET | 1892 | 88.79 |
| 03:27 ET | 3128 | 88.7405 |
| 03:30 ET | 5835 | 88.745 |
| 03:32 ET | 4029 | 88.78 |
| 03:34 ET | 7438 | 88.835 |
| 03:36 ET | 4043 | 88.85 |
| 03:38 ET | 2288 | 88.885 |
| 03:39 ET | 1831 | 88.845 |
| 03:41 ET | 7696 | 88.895 |
| 03:43 ET | 4739 | 88.895 |
| 03:45 ET | 11238 | 88.935 |
| 03:48 ET | 10377 | 89.02 |
| 03:50 ET | 10334 | 89.06 |
| 03:52 ET | 17394 | 89.14 |
| 03:54 ET | 14543 | 89.19 |
| 03:56 ET | 18040 | 89.24 |
| 03:57 ET | 24750 | 89.255 |
| 03:59 ET | 447736 | 89.27 |
Jun 24, 2024
DJ Consolidated Edison Is Maintained at Underweight by Morgan Stanley, from 10:55AM ET on Monday Jun 24, 2024 by Dow Jones
10:55AM ET on Monday Jun 24, 2024 by Dow Jones
Jun 10, 2024
DJ ConEd Poaches Evergy Finance Chief Andrews as Hoglund Sets Retirement, from 7:52AM ET on Monday Jun 10, 2024 by Dow Jones
7:52AM ET on Monday Jun 10, 2024 by Dow Jones*DJ CON EDISON ANNOUNCES RETIREMENT OF ROBERT HOGLUND; KIRKLAND ANDREWS TO SUCCEED HOGLUND AS CFO >ED, from 7:30AM ET on Monday Jun 10, 2024 by Dow Jones
7:30AM ET on Monday Jun 10, 2024 by Dow JonesCON EDISON ANNOUNCES RETIREMENT OF ROBERT HOGLUND; KIRKLAND ANDREWS TO SUCCEED HOGLUND AS CFO, from 7:30AM ET on Monday Jun 10, 2024 by Dow Jones
7:30AM ET on Monday Jun 10, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Consolidated Edison Inc | 30.9B | 17.1x | +9.64% |
Vistra Corp | 31.0B | 57.6x | --- |
Xcel Energy Inc | 29.3B | 15.8x | +5.39% |
Edison International | 27.9B | 31.8x | --- |
SSE PLC | 25.9B | 12.1x | --- |
Dominion Energy Inc | 41.2B | 21.2x | -4.45% |
Company Information
Consolidated Edison, Inc. is an energy-delivery company. The Company provides a range of energy-related products and services to its customers through its subsidiaries, including Consolidated Edison Company 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. O&R is a regulated utility serving customers in a 1,300-square-mile area in southeastern New York State and northern New Jersey. Con Edison Transmission, Inc manages, through joint ventures, both electric and gas assets while seeking to develop electric transmission projects that bring clean, renewable electricity to customers, focusing on New York and the Northeast.
Contact Information
- Headquarters
- 4 Irving PlaceNEW YORK, NY, United States 10003
- Phone
- 212-460-4600
- Fax
- ---
Executives
- Chairman of the Board, President, Chief Executive Officer; Chairman of the Board, Chief Executive Officer and Trustee of CECONY
- Timothy Cawley
- Senior Vice President of Con Edison and CECONY
- Robert Hoglund
- President of CECONY
- Matthew Ketschke
- President and Chief Executive Officer of Con Edison Transmission
- Stuart Nachmias
- President - Shared Services of Con Edison of New York
- Robert Sanchez
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $30.9B |
|---|---|
Revenue (TTM) | $14.5B |
Shares Outstanding | 345.8M |
Dividend Yield | 3.72% |
Annual Dividend Rate | 3.3200 USD |
Ex-Dividend Date | 05-14-24 |
Pay Date | 06-14-24 |
Beta | 0.34 |
EPS | $5.21 |
Book Value | $61.33 |
P/E Ratio | 17.1x |
Price/Sales (TTM) | 2.1 |
Price/Cash Flow (TTM) | 8.0x |
Operating Margin | 16.97% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
