Consolidated Edison (ED) | Historial de Precios y Rendimientos | 1972 - 2026
Consolidated Edison Inc. Large-cap Utilities
Gráfico de Precios Históricos de Consolidated Edison
Datos de Precios Históricos de Consolidated Edison
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | $103,48 | -0,28% | $104,26 | $106,40 | $103,43 | 2,0M |
| 2 jun. 2026 | $103,77 | +0,16% | $102,87 | $104,75 | $102,87 | 3,7M |
| 1 jun. 2026 | $103,60 | -1,92% | $105,00 | $105,04 | $103,60 | 1,9M |
| 29 may. 2026 | $105,63 | -0,63% | $106,36 | $107,25 | $105,08 | 8,3M |
| 28 may. 2026 | $106,30 | -1,58% | $108,09 | $108,56 | $106,08 | 2,1M |
| 27 may. 2026 | $108,01 | +0,29% | $107,45 | $109,24 | $107,09 | 3,2M |
| 26 may. 2026 | $107,70 | -0,77% | $108,25 | $108,62 | $107,66 | 1,9M |
| 22 may. 2026 | $108,54 | +1,06% | $107,10 | $108,76 | $106,70 | 2,2M |
| 21 may. 2026 | $107,40 | +1,03% | $106,59 | $107,80 | $106,31 | 1,7M |
| 20 may. 2026 | $106,30 | -1,70% | $107,78 | $108,33 | $105,89 | 1,9M |
| 19 may. 2026 | $108,14 | +1,53% | $107,59 | $108,81 | $106,55 | 3,4M |
| 18 may. 2026 | $106,51 | +1,09% | $106,16 | $107,62 | $105,60 | 3,0M |
| 15 may. 2026 | $105,36 | -1,65% | $107,40 | $107,51 | $105,31 | 2,3M |
| 14 may. 2026 | $107,13 | +0,91% | $106,47 | $107,32 | $105,97 | 2,0M |
| 13 may. 2026 | $106,16 | -0,69% | $105,13 | $106,36 | $104,71 | 2,5M |
| 12 may. 2026 | $106,90 | +0,65% | $107,28 | $107,61 | $106,01 | 3,3M |
| 11 may. 2026 | $106,21 | -0,09% | $106,95 | $107,67 | $105,69 | 2,1M |
| 8 may. 2026 | $106,31 | -0,08% | $107,30 | $107,61 | $104,62 | 2,6M |
| 7 may. 2026 | $106,39 | -0,45% | $106,16 | $107,09 | $105,32 | 3,1M |
| 6 may. 2026 | $106,87 | -2,09% | $109,14 | $109,30 | $106,77 | 2,3M |
| 5 may. 2026 | $109,15 | -0,44% | $109,66 | $110,33 | $108,90 | 1,8M |
| 4 may. 2026 | $109,63 | -0,78% | $110,04 | $111,33 | $109,19 | 2,9M |
| 1 may. 2026 | $110,49 | -0,90% | $111,47 | $112,43 | $110,48 | 2,3M |
| 30 abr. 2026 | $111,49 | +2,40% | $109,04 | $111,57 | $108,06 | 2,9M |
| 29 abr. 2026 | $108,88 | -0,68% | $108,99 | $110,03 | $108,33 | 1,5M |
| 28 abr. 2026 | $109,62 | +0,73% | $110,22 | $110,49 | $108,96 | 1,6M |
| 27 abr. 2026 | $108,83 | -0,21% | $109,36 | $110,13 | $108,81 | 1,3M |
| 24 abr. 2026 | $109,06 | -1,08% | $109,45 | $110,00 | $108,66 | 1,4M |
| 23 abr. 2026 | $110,25 | +1,96% | $109,26 | $110,53 | $108,59 | 1,6M |
| 22 abr. 2026 | $108,13 | -0,06% | $108,94 | $109,53 | $107,65 | 1,5M |
| 21 abr. 2026 | $108,19 | -1,35% | $109,84 | $110,34 | $107,98 | 1,5M |
| 20 abr. 2026 | $109,67 | -0,44% | $109,65 | $111,34 | $109,24 | 1,4M |
| 17 abr. 2026 | $110,15 | -0,33% | $109,76 | $110,32 | $108,21 | 2,1M |
| 16 abr. 2026 | $110,52 | +0,22% | $110,03 | $111,06 | $109,26 | 1,6M |
| 15 abr. 2026 | $110,28 | -1,24% | $110,82 | $111,45 | $109,95 | 1,7M |
| 14 abr. 2026 | $111,66 | -0,21% | $111,41 | $111,93 | $110,48 | 1,8M |
| 13 abr. 2026 | $111,89 | -1,47% | $113,54 | $113,73 | $111,22 | 1,5M |
| 10 abr. 2026 | $113,56 | -1,23% | $113,93 | $115,29 | $113,23 | 1,1M |
| 9 abr. 2026 | $114,98 | +1,24% | $113,45 | $115,66 | $113,45 | 1,7M |
| 8 abr. 2026 | $113,57 | -0,78% | $112,09 | $113,68 | $111,06 | 2,6M |
| 7 abr. 2026 | $114,46 | -0,13% | $114,80 | $115,67 | $114,36 | 1,4M |
| 6 abr. 2026 | $114,61 | -0,71% | $114,70 | $115,62 | $114,17 | 1,2M |
| 2 abr. 2026 | $115,43 | +1,33% | $114,57 | $115,86 | $114,17 | 1,6M |
| 1 abr. 2026 | $113,91 | +0,64% | $112,47 | $114,06 | $112,20 | 1,7M |
| 31 mar. 2026 | $113,18 | -0,19% | $114,07 | $114,07 | $111,41 | 4,2M |
| 30 mar. 2026 | $113,39 | +1,53% | $112,86 | $113,97 | $111,95 | 2,3M |
| 27 mar. 2026 | $111,68 | +0,14% | $111,78 | $112,09 | $110,90 | 1,8M |
| 26 mar. 2026 | $111,52 | +1,35% | $110,23 | $112,09 | $109,97 | 1,5M |
| 25 mar. 2026 | $110,03 | +0,14% | $110,21 | $111,13 | $109,33 | 1,9M |
| 24 mar. 2026 | $109,88 | +0,71% | $108,99 | $111,19 | $108,48 | 1,5M |
| 23 mar. 2026 | $109,11 | -0,31% | $110,83 | $110,83 | $108,81 | 1,7M |
| 20 mar. 2026 | $109,45 | -2,01% | $111,82 | $111,97 | $108,82 | 4,2M |
| 19 mar. 2026 | $111,69 | -1,62% | $113,62 | $113,88 | $111,38 | 1,8M |
| 18 mar. 2026 | $113,53 | -1,19% | $114,57 | $114,76 | $113,37 | 1,2M |
| 17 mar. 2026 | $114,90 | -0,49% | $116,10 | $116,23 | $114,66 | 1,8M |
| 16 mar. 2026 | $115,46 | +0,50% | $115,62 | $115,75 | $114,32 | 2,9M |
| 13 mar. 2026 | $114,88 | +1,55% | $114,16 | $115,37 | $113,55 | 1,8M |
| 12 mar. 2026 | $113,13 | +1,24% | $111,73 | $114,40 | $111,21 | 1,7M |
| 11 mar. 2026 | $111,74 | +0,40% | $111,20 | $111,98 | $110,65 | 1,4M |
| 10 mar. 2026 | $111,30 | -0,45% | $111,35 | $112,26 | $110,69 | 1,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | $105,63 | -2,68% | $108,25 | $109,24 | $105,08 | 15,5M |
| 18 may. 2026 | $108,54 | +3,02% | $106,16 | $108,81 | $105,60 | 12,3M |
| 11 may. 2026 | $105,36 | -0,89% | $106,95 | $107,67 | $104,71 | 12,2M |
| 4 may. 2026 | $106,31 | -3,78% | $110,04 | $111,33 | $104,62 | 12,7M |
| 27 abr. 2026 | $110,49 | +1,31% | $109,36 | $112,43 | $108,06 | 9,5M |
| 20 abr. 2026 | $109,06 | -0,99% | $109,65 | $111,34 | $107,65 | 7,5M |
| 13 abr. 2026 | $110,15 | -3,00% | $113,54 | $113,73 | $108,21 | 8,7M |
| 6 abr. 2026 | $113,56 | -1,62% | $114,70 | $115,67 | $111,06 | 8,0M |
| 30 mar. 2026 | $115,43 | +3,36% | $112,86 | $115,86 | $111,41 | 9,8M |
| 23 mar. 2026 | $111,68 | +2,04% | $110,83 | $112,09 | $108,48 | 8,4M |
| 16 mar. 2026 | $109,45 | -4,73% | $115,62 | $116,23 | $108,82 | 11,7M |
| 9 mar. 2026 | $114,88 | +2,32% | $112,54 | $115,37 | $110,65 | 8,8M |
| 2 mar. 2026 | $112,28 | -0,21% | $112,48 | $113,75 | $109,89 | 12,8M |
| 23 feb. 2026 | $112,52 | +2,47% | $111,01 | $113,01 | $109,90 | 20,2M |
| 16 feb. 2026 | $109,81 | -3,44% | $114,61 | $115,25 | $109,06 | 10,7M |
| 9 feb. 2026 | $113,72 | +5,94% | $107,29 | $114,02 | $106,10 | 8,8M |
| 2 feb. 2026 | $107,34 | +0,67% | $107,24 | $110,60 | $104,48 | 11,3M |
| 26 ene. 2026 | $106,63 | +2,66% | $104,43 | $106,85 | $104,07 | 7,6M |
| 19 ene. 2026 | $103,87 | +0,06% | $104,01 | $105,62 | $101,25 | 10,5M |
| 12 ene. 2026 | $103,81 | +4,64% | $99,58 | $103,95 | $98,24 | 10,0M |
| 5 ene. 2026 | $99,21 | -0,78% | $99,48 | $101,27 | $96,96 | 8,5M |
| 29 dic. 2025 | $99,99 | +0,69% | $99,48 | $100,60 | $98,52 | 5,3M |
| 22 dic. 2025 | $99,30 | +1,26% | $97,50 | $99,77 | $97,11 | 4,1M |
| 15 dic. 2025 | $98,06 | +0,54% | $97,67 | $100,33 | $97,49 | 13,8M |
| 8 dic. 2025 | $97,53 | +0,96% | $96,57 | $98,00 | $94,96 | 9,8M |
| 1 dic. 2025 | $96,60 | -3,75% | $99,74 | $100,24 | $95,89 | 11,3M |
| 24 nov. 2025 | $100,36 | +0,20% | $100,33 | $100,89 | $98,63 | 12,2M |
| 17 nov. 2025 | $100,16 | -1,48% | $102,22 | $104,08 | $99,55 | 15,8M |
| 10 nov. 2025 | $101,66 | +3,19% | $98,06 | $102,55 | $97,41 | 9,7M |
| 3 nov. 2025 | $98,52 | +1,14% | $96,80 | $99,88 | $95,50 | 11,6M |
| 27 oct. 2025 | $97,41 | -2,63% | $99,31 | $100,47 | $96,11 | 9,3M |
| 20 oct. 2025 | $100,04 | -1,14% | $101,72 | $103,10 | $99,84 | 6,1M |
| 13 oct. 2025 | $101,19 | -1,17% | $102,10 | $103,14 | $100,15 | 7,7M |
| 6 oct. 2025 | $102,39 | +3,62% | $98,67 | $102,71 | $98,39 | 8,9M |
| 29 sept. 2025 | $98,81 | -0,81% | $99,57 | $100,76 | $97,31 | 9,5M |
| 22 sept. 2025 | $99,62 | +3,42% | $96,38 | $99,92 | $95,97 | 9,6M |
| 15 sept. 2025 | $96,33 | -1,25% | $97,60 | $97,63 | $95,26 | 11,3M |
| 8 sept. 2025 | $97,55 | -0,51% | $97,91 | $98,56 | $96,15 | 8,0M |
| 1 sept. 2025 | $98,05 | -0,18% | $98,29 | $98,81 | $96,55 | 11,1M |
| 25 ago. 2025 | $98,23 | -3,36% | $101,16 | $101,47 | $97,88 | 16,7M |
| 18 ago. 2025 | $101,65 | +0,87% | $100,85 | $103,08 | $99,59 | 15,0M |
| 11 ago. 2025 | $100,77 | -3,55% | $104,45 | $104,67 | $100,13 | 12,9M |
| 4 ago. 2025 | $104,48 | +0,04% | $104,45 | $106,16 | $103,50 | 12,2M |
| 28 jul. 2025 | $104,44 | +2,13% | $101,88 | $105,10 | $100,47 | 10,6M |
| 21 jul. 2025 | $102,26 | +1,17% | $101,04 | $104,33 | $101,01 | 9,7M |
| 14 jul. 2025 | $101,08 | +0,49% | $100,56 | $101,97 | $99,49 | 9,0M |
| 7 jul. 2025 | $100,59 | +0,28% | $100,30 | $101,38 | $97,90 | 11,7M |
| 30 jun. 2025 | $100,31 | +2,20% | $98,83 | $101,61 | $98,60 | 9,5M |
| 23 jun. 2025 | $98,15 | -2,79% | $101,81 | $102,47 | $97,34 | 16,8M |
| 16 jun. 2025 | $100,97 | -2,88% | $104,00 | $104,52 | $100,50 | 15,7M |
| 9 jun. 2025 | $103,96 | +2,31% | $101,36 | $105,28 | $100,58 | 11,8M |
| 2 jun. 2025 | $101,61 | -2,76% | $103,64 | $104,81 | $101,08 | 10,9M |
| 26 may. 2025 | $104,49 | +0,37% | $104,27 | $105,10 | $101,48 | 13,7M |
| 19 may. 2025 | $104,10 | -0,18% | $104,35 | $106,08 | $102,45 | 11,3M |
| 12 may. 2025 | $104,29 | -3,15% | $105,63 | $106,60 | $97,78 | 18,1M |
| 5 may. 2025 | $107,68 | -2,14% | $110,34 | $111,76 | $107,04 | 14,9M |
| 28 abr. 2025 | $110,03 | -0,38% | $110,26 | $113,46 | $108,86 | 16,6M |
| 21 abr. 2025 | $110,45 | -1,47% | $111,89 | $113,56 | $109,75 | 11,5M |
| 14 abr. 2025 | $112,10 | +2,06% | $109,28 | $113,41 | $108,90 | 8,6M |
| 7 abr. 2025 | $109,84 | +0,48% | $107,04 | $110,64 | $103,28 | 18,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $105,63 | -5,26% | $111,47 | $112,43 | $104,62 | 55,0M |
| 1 abr. 2026 | $111,49 | -1,49% | $112,47 | $115,86 | $107,65 | 34,8M |
| 1 mar. 2026 | $113,18 | +0,59% | $112,48 | $116,23 | $108,48 | 48,2M |
| 1 feb. 2026 | $112,52 | +5,52% | $107,24 | $115,25 | $104,48 | 51,0M |
| 1 ene. 2026 | $106,63 | +7,36% | $99,63 | $106,85 | $96,96 | 38,1M |
| 1 dic. 2025 | $99,32 | -1,04% | $99,74 | $100,33 | $94,96 | 42,9M |
| 1 nov. 2025 | $100,36 | +3,03% | $96,80 | $104,08 | $95,50 | 49,3M |
| 1 oct. 2025 | $97,41 | -3,09% | $100,22 | $103,14 | $96,11 | 37,5M |
| 1 sept. 2025 | $100,52 | +2,33% | $98,29 | $100,76 | $95,26 | 44,0M |
| 1 ago. 2025 | $98,23 | -5,09% | $104,61 | $106,16 | $97,88 | 59,2M |
| 1 jul. 2025 | $103,50 | +3,14% | $100,77 | $104,33 | $97,90 | 45,3M |
| 1 jun. 2025 | $100,35 | -3,96% | $103,64 | $105,28 | $97,34 | 58,1M |
| 1 may. 2025 | $104,49 | -7,33% | $112,90 | $113,46 | $97,78 | 64,7M |
| 1 abr. 2025 | $112,75 | +1,95% | $110,19 | $114,87 | $103,28 | 63,1M |
| 1 mar. 2025 | $110,59 | +8,93% | $100,88 | $111,11 | $98,97 | 65,3M |
| 1 feb. 2025 | $101,52 | +8,30% | $93,74 | $101,95 | $93,52 | 51,1M |
| 1 ene. 2025 | $93,74 | +5,05% | $89,73 | $96,07 | $87,28 | 49,6M |
| 1 dic. 2024 | $89,23 | -11,29% | $100,84 | $100,84 | $88,37 | 48,9M |
| 1 nov. 2024 | $100,59 | -1,07% | $102,01 | $102,65 | $94,89 | 45,0M |
| 1 oct. 2024 | $101,68 | -2,35% | $104,25 | $107,75 | $100,94 | 41,5M |
| 1 sept. 2024 | $104,13 | +2,53% | $101,74 | $105,82 | $100,95 | 32,3M |
| 1 ago. 2024 | $101,56 | +4,14% | $98,14 | $105,99 | $97,38 | 41,3M |
| 1 jul. 2024 | $97,52 | +9,06% | $89,76 | $98,38 | $88,21 | 32,7M |
| 1 jun. 2024 | $89,42 | -5,43% | $94,55 | $95,21 | $88,52 | 33,9M |
| 1 may. 2024 | $94,55 | +0,16% | $94,05 | $98,55 | $91,87 | 49,5M |
| 1 abr. 2024 | $94,40 | +3,95% | $90,79 | $94,86 | $87,40 | 47,3M |
| 1 mar. 2024 | $90,81 | +4,13% | $86,99 | $91,10 | $85,85 | 32,6M |
| 1 feb. 2024 | $87,21 | -4,06% | $90,39 | $92,82 | $85,93 | 37,5M |
| 1 ene. 2024 | $90,90 | -0,08% | $90,70 | $94,78 | $88,08 | 39,0M |
| 1 dic. 2023 | $90,97 | +0,95% | $90,32 | $94,60 | $88,60 | 37,8M |
| 1 nov. 2023 | $90,11 | +2,64% | $88,13 | $93,27 | $87,12 | 45,6M |
| 1 oct. 2023 | $87,79 | +2,64% | $85,02 | $90,10 | $80,46 | 54,8M |
| 1 sept. 2023 | $85,53 | -3,86% | $89,45 | $93,08 | $84,86 | 35,3M |
| 1 ago. 2023 | $88,96 | -6,22% | $94,89 | $95,34 | $87,36 | 39,6M |
| 1 jul. 2023 | $94,86 | +4,93% | $90,20 | $98,85 | $89,84 | 34,4M |
| 1 jun. 2023 | $90,40 | -3,11% | $93,71 | $94,25 | $89,32 | 40,2M |
| 1 may. 2023 | $93,30 | -5,25% | $98,43 | $100,44 | $92,22 | 45,3M |
| 1 abr. 2023 | $98,47 | +2,93% | $95,24 | $100,92 | $94,41 | 29,1M |
| 1 mar. 2023 | $95,67 | +7,07% | $89,02 | $97,32 | $87,03 | 48,2M |
| 1 feb. 2023 | $89,35 | -6,25% | $94,90 | $96,16 | $89,32 | 35,1M |
| 1 ene. 2023 | $95,31 | 0,00% | $95,46 | $99,06 | $91,40 | 33,2M |
| 1 dic. 2022 | $95,31 | -2,78% | $98,60 | $99,97 | $93,77 | 33,1M |
| 1 nov. 2022 | $98,04 | +11,46% | $88,02 | $98,53 | $86,95 | 39,5M |
| 1 oct. 2022 | $87,96 | +2,57% | $87,26 | $89,42 | $78,10 | 40,3M |
| 1 sept. 2022 | $85,76 | -12,26% | $97,78 | $102,21 | $85,44 | 32,6M |
| 1 ago. 2022 | $97,74 | -1,54% | $99,03 | $101,57 | $95,42 | 31,9M |
| 1 jul. 2022 | $99,27 | +4,38% | $95,56 | $99,76 | $89,79 | 33,3M |
| 1 jun. 2022 | $95,10 | -4,19% | $99,33 | $99,40 | $86,09 | 38,2M |
| 1 may. 2022 | $99,26 | +7,03% | $93,61 | $101,12 | $90,95 | 41,2M |
| 1 abr. 2022 | $92,74 | -2,05% | $94,36 | $99,22 | $92,62 | 35,3M |
| 1 mar. 2022 | $94,68 | +10,39% | $86,24 | $95,74 | $84,31 | 37,8M |
| 1 feb. 2022 | $85,77 | -0,79% | $86,77 | $87,67 | $80,11 | 39,2M |
| 1 ene. 2022 | $86,45 | +1,32% | $85,35 | $86,55 | $80,11 | 62,6M |
| 1 dic. 2021 | $85,32 | +9,89% | $78,00 | $85,60 | $77,50 | 48,0M |
| 1 nov. 2021 | $77,64 | +2,97% | $75,40 | $80,50 | $75,13 | 46,0M |
| 1 oct. 2021 | $75,40 | +3,87% | $73,29 | $76,79 | $71,52 | 70,6M |
| 1 sept. 2021 | $72,59 | -3,79% | $75,51 | $77,19 | $71,86 | 49,0M |
| 1 ago. 2021 | $75,45 | +2,28% | $73,97 | $78,76 | $73,93 | 39,6M |
| 1 jul. 2021 | $73,77 | +2,86% | $71,87 | $75,70 | $71,17 | 41,8M |
| 1 jun. 2021 | $71,72 | -7,15% | $77,46 | $78,49 | $71,55 | 46,0M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $105,63 | +6,35% | $0,89 | +7,24% | $99,63 | $116,23 | $96,96 | 227,1M |
| 2025 | $99,32 | +11,31% | $3,40 | +15,10% | $89,73 | $114,87 | $87,28 | 630,1M |
| 2024 | $89,23 | -1,91% | $3,32 | +1,75% | $90,70 | $107,75 | $85,85 | 481,3M |
| 2023 | $90,97 | -4,55% | $3,24 | -1,16% | $95,46 | $100,92 | $80,46 | 478,6M |
| 2022 | $95,31 | +11,71% | $3,16 | +15,41% | $85,35 | $102,21 | $78,10 | 465,1M |
| 2021 | $85,32 | +18,06% | $3,12 | +22,38% | $72,27 | $85,60 | $65,56 | 596,3M |
| 2020 | $72,27 | -20,12% | $3,08 | -16,72% | $90,55 | $95,10 | $62,03 | 586,1M |
| 2019 | $90,47 | +18,32% | $2,96 | +22,20% | $76,32 | $94,97 | $73,30 | 442,5M |
| 2018 | $76,46 | -9,99% | $2,84 | -6,64% | $84,75 | $84,94 | $71,12 | 507,1M |
| 2017 | $84,95 | +15,30% | $2,76 | +19,04% | $73,72 | $89,70 | $72,13 | 380,6M |
| 2016 | $73,68 | +14,64% | $2,68 | +18,84% | $63,85 | $81,88 | $63,47 | 505,0M |
| 2015 | $64,27 | -2,64% | $2,60 | +1,29% | $66,10 | $72,25 | $56,86 | 556,7M |
| 2014 | $66,01 | +19,41% | $2,52 | +23,98% | $55,15 | $68,92 | $52,23 | 569,2M |
| 2013 | $55,28 | -0,47% | $3,05 | +4,96% | $56,20 | $64,03 | $54,17 | 456,5M |
| 2012 | $55,54 | -10,46% | $2,40 | -6,60% | $62,10 | $65,98 | $53,63 | 398,8M |
| 2011 | $62,03 | +25,14% | $2,40 | +29,96% | $49,76 | $62,74 | $48,55 | 495,5M |
| 2010 | $49,57 | +9,11% | $2,36 | +14,27% | $45,73 | $51,03 | $41,52 | 468,1M |
| 2009 | $45,43 | +16,70% | $2,36 | +22,75% | $39,00 | $46,35 | $32,56 | 544,9M |
| 2008 | $38,93 | -20,31% | $2,32 | -15,54% | $48,67 | $49,30 | $34,11 | 627,3M |
| 2007 | $48,85 | +1,62% | $2,32 | +6,44% | $48,12 | $52,90 | $43,10 | 496,9M |
| 2006 | $48,07 | +3,76% | $1,71 | +7,44% | $46,43 | $49,28 | $41,17 | 292,9M |
| 2005 | $46,33 | +5,90% | $2,28 | +11,11% | $43,76 | $49,29 | $41,10 | 264,5M |
| 2004 | $43,75 | +1,72% | $2,24 | +6,92% | $43,06 | $45,59 | $37,23 | 239,2M |
| 2003 | $43,01 | +0,44% | $2,24 | +5,66% | $42,95 | $46,02 | $36,55 | 233,8M |
| 2002 | $42,82 | +6,10% | $2,24 | +11,68% | $40,11 | $45,40 | $32,65 | 202,8M |
| 2001 | $40,36 | +4,83% | $2,20 | +10,57% | $38,31 | $43,37 | $31,44 | 157,7M |
| 2000 | $38,50 | +11,59% | $2,20 | +17,99% | $34,38 | $39,50 | $26,19 | 158,6M |
| 1999 | $34,50 | -34,76% | $2,16 | -30,67% | $52,75 | $53,44 | $33,56 | 123,3M |
| 1998 | $52,88 | +28,98% | $2,12 | +34,15% | $41,00 | $56,12 | $39,06 | 138,5M |
| 1997 | $41,00 | +40,80% | $2,12 | +48,17% | $28,75 | $41,50 | $27,00 | 120,3M |
| 1996 | $29,12 | -8,28% | $2,08 | -1,78% | $32,00 | $34,75 | $25,88 | 114,2M |
| 1995 | $31,75 | +23,30% | $1,53 | +29,21% | $25,88 | $32,25 | $25,50 | 79,8M |
| 1994 | $25,75 | -19,83% | - | -19,83% | $32,12 | $32,38 | $23,00 | 100,5M |
| 1993 | $32,12 | -1,53% | - | -1,53% | $32,75 | $37,75 | $30,25 | 69,5M |
| 1992 | $32,62 | +13,98% | - | +13,98% | $28,50 | $32,88 | $25,00 | 79,8M |
| 1991 | $28,62 | +21,17% | - | +21,17% | $23,50 | $28,75 | $22,50 | 98,6M |
| 1990 | $23,62 | -18,89% | - | -18,89% | $29,25 | $29,25 | $19,75 | 83,3M |
| 1989 | $29,12 | +25,25% | - | +25,25% | $23,06 | $29,88 | $22,19 | 88,3M |
| 1988 | $23,25 | +11,35% | - | +11,35% | $21,19 | $23,75 | $20,44 | 275,9M |
| 1987 | $20,88 | -11,38% | - | -11,38% | $24,25 | $26,00 | $18,75 | 180,9M |
| 1986 | $23,56 | +19,29% | - | +19,29% | $19,75 | $26,44 | $18,81 | 125,6M |
| 1985 | $19,75 | +28,41% | - | +28,41% | $15,06 | $19,81 | $14,69 | 115,2M |
| 1984 | $15,38 | +23,63% | - | +23,63% | $12,44 | $15,62 | $11,31 | 110,3M |
| 1983 | $12,44 | +21,37% | - | +21,37% | $10,00 | $12,94 | $9,50 | 118,4M |
| 1982 | $10,25 | +26,23% | - | +26,23% | $8,16 | $10,56 | $7,72 | 111,0M |
| 1981 | $8,12 | +30,55% | - | +30,55% | $6,25 | $8,41 | $5,66 | 107,3M |
| 1980 | $6,22 | +2,64% | - | +2,64% | $6,06 | $6,62 | $4,91 | 65,2M |
| 1979 | $6,06 | +4,84% | - | +4,84% | $5,78 | $6,25 | $5,25 | 46,6M |
| 1978 | $5,78 | -8,83% | - | -8,83% | $6,34 | $6,47 | $5,44 | 41,5M |
| 1977 | $6,34 | +20,76% | - | +20,76% | $5,25 | $6,44 | $5,19 | 52,9M |
| 1976 | $5,25 | +40,00% | - | +40,00% | $3,75 | $5,25 | $3,75 | 41,6M |
| 1975 | $3,75 | +99,47% | - | +99,47% | $1,88 | $3,75 | $1,88 | 36,6M |
| 1974 | $1,88 | -59,91% | - | -59,91% | $4,72 | $5,38 | $1,50 | 50,8M |
| 1973 | $4,69 | -24,96% | - | -24,96% | $6,38 | $6,50 | $4,59 | 22,7M |
| 1972 | $6,25 | -3,40% | - | -3,40% | $6,47 | $6,88 | $6,00 | 21,2M |
| 1971 | $6,47 | -3,29% | - | -3,29% | $6,69 | $7,25 | $6,03 | 21,0M |
| 1970 | $6,69 | 0,00% | - | 0,00% | $6,41 | $7,16 | $5,50 | 18,6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Consolidated Edison Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Consolidated Edison Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40,62B Large-cap | -4,19 % | -5,61 % | -7,90 % | 7,29 % | 3,49 % | 1,09 % | 15,12 % | 36,76 % | 40,19 % | 101,89 % | 137,64 % | |
| 54,95B Large-cap | -2,59 % | 3,99 % | 4,44 % | 9,05 % | 10,50 % | 18,12 % | 34,26 % | -12,52 % | -8,26 % | 41,97 % | 80,43 % | |
| 105,39B Large-cap | -3,47 % | -5,73 % | -6,51 % | 2,85 % | 3,80 % | 2,28 % | 32,54 % | 43,05 % | 83,44 % | 133,81 % | 182,19 % | |
|
NextEra Energy
NEE
|
200,71B Mega-cap | -3,50 % | -11,44 % | -8,65 % | -0,44 % | 4,51 % | 23,17 % | 17,82 % | 20,28 % | 185,75 % | 525,07 % | 753,04 % |
|
Duke Energy
DUK
|
99,04B Large-cap | -3,44 % | -5,03 % | -7,91 % | 2,04 % | 3,07 % | 4,26 % | 36,85 % | 20,94 % | 53,26 % | 121,73 % | 144,43 % |
| 73,23B Large-cap | -2,52 % | -6,20 % | -4,25 % | 6,99 % | 9,07 % | 22,40 % | 51,79 % | 47,24 % | 92,48 % | 237,70 % | 262,95 % |
Calcule sus Rendimientos de Inversión en Consolidated Edison
Análisis de Rendimiento de Inversión a Largo Plazo
Consolidated Edison stock price in May 2016 was $75,35, A $1.000,00 lump sum investment in Consolidated Edison made 10 years ago would be worth approximately $1.772,93 today, representing a solid return of 77,29 %. This translates to an annualized return (CAGR) of 5,89 %. During this period, Consolidated Edison paid out $30,11 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$1.772,93
Rendimiento Anual (TCAC)
5,89 %
Dividendos Totales
$399,60
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Consolidated Edison (ED) durante los últimos 12 meses?
Durante los últimos 12 meses, Consolidated Edison ha entregado un rendimiento total de 1,1%.
- Máximo de 52 semanas alcanzó 116,23 $ el N/A.
- Mínimo de 52 semanas tocó 94,96 $ el N/A.
- Precio Actual cotizando a 103,48 $ al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Consolidated Edison (ED) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Consolidated Edison (ed) habría crecido a aproximadamente 13 676,00 $ al June 4, 2026, representando un rendimiento total de 36,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 6,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Consolidated Edison con el sector Utilities?
Consolidated Edison (ed) ha entregado un rendimiento anualizado de 3,4% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Consolidated Edison habría crecido a 14 019,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Consolidated Edison?
Consolidated Edison (ed) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 40,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Consolidated Edison ha logrado históricamente?
Consolidated Edison (ed) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+1,1%), 3 years (+15,1%), 5 years (+36,8%), 10 years (+40,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.