Consolidated Edison (ED) | Historique des prix et rendements | 1972 - 2025
Graphique historique des prix Consolidated Edison
Données historiques des prix Consolidated Edison
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $99,33 | +0,53% | $98,67 | $99,35 | $98,42 | 1,6M |
| 3 oct. 2025 | $98,81 | +1,20% | $97,67 | $99,28 | $97,61 | 1,7M |
| 2 oct. 2025 | $97,64 | -0,54% | $98,18 | $98,46 | $97,31 | 1,4M |
| 1 oct. 2025 | $98,17 | -2,34% | $100,22 | $100,57 | $98,05 | 2,3M |
| 30 sept. 2025 | $100,52 | +0,95% | $99,58 | $100,76 | $99,10 | 2,2M |
| 29 sept. 2025 | $99,57 | -0,05% | $99,57 | $99,79 | $98,76 | 1,9M |
| 26 sept. 2025 | $99,62 | +1,29% | $98,74 | $99,92 | $98,19 | 1,9M |
| 25 sept. 2025 | $98,35 | -0,47% | $99,50 | $99,85 | $98,23 | 1,8M |
| 24 sept. 2025 | $98,81 | +0,26% | $98,29 | $99,27 | $98,29 | 1,6M |
| 23 sept. 2025 | $98,55 | +2,00% | $96,36 | $98,64 | $96,30 | 2,2M |
| 22 sept. 2025 | $96,62 | +0,30% | $96,38 | $96,95 | $95,97 | 1,9M |
| 19 sept. 2025 | $96,33 | -0,02% | $96,54 | $96,91 | $95,90 | 4,1M |
| 18 sept. 2025 | $96,35 | -0,05% | $95,74 | $96,91 | $95,69 | 1,8M |
| 17 sept. 2025 | $96,40 | +0,87% | $96,29 | $97,30 | $96,15 | 1,9M |
| 16 sept. 2025 | $95,57 | -1,47% | $96,51 | $96,88 | $95,26 | 2,1M |
| 15 sept. 2025 | $97,00 | -0,56% | $97,60 | $97,63 | $96,79 | 1,4M |
| 12 sept. 2025 | $97,55 | -0,15% | $97,57 | $98,56 | $97,10 | 1,2M |
| 11 sept. 2025 | $97,70 | +0,64% | $96,97 | $97,78 | $96,51 | 1,7M |
| 10 sept. 2025 | $97,08 | +0,10% | $97,07 | $97,34 | $96,46 | 1,6M |
| 9 sept. 2025 | $96,98 | +0,34% | $96,28 | $97,35 | $96,15 | 1,3M |
| 8 sept. 2025 | $96,65 | -1,43% | $97,91 | $98,15 | $96,22 | 2,2M |
| 5 sept. 2025 | $98,05 | +0,26% | $97,97 | $98,31 | $97,35 | 1,7M |
| 4 sept. 2025 | $97,80 | -0,05% | $98,60 | $98,81 | $97,35 | 2,0M |
| 3 sept. 2025 | $97,85 | +0,67% | $96,95 | $97,89 | $96,61 | 4,3M |
| 2 sept. 2025 | $97,20 | -1,05% | $98,29 | $98,29 | $96,55 | 3,0M |
| 29 août 2025 | $98,23 | +0,06% | $98,27 | $98,55 | $98,01 | 4,2M |
| 28 août 2025 | $98,17 | -1,90% | $99,85 | $99,97 | $97,88 | 2,4M |
| 27 août 2025 | $100,07 | +0,35% | $99,88 | $100,33 | $99,52 | 4,3M |
| 26 août 2025 | $99,72 | -0,23% | $100,04 | $100,46 | $99,38 | 3,3M |
| 25 août 2025 | $99,95 | -1,67% | $101,16 | $101,47 | $99,71 | 2,5M |
| 22 août 2025 | $101,65 | +0,15% | $102,20 | $102,75 | $100,83 | 2,8M |
| 21 août 2025 | $101,50 | -0,26% | $101,56 | $102,30 | $101,12 | 2,3M |
| 20 août 2025 | $101,76 | +0,65% | $101,97 | $103,08 | $101,23 | 3,2M |
| 19 août 2025 | $101,10 | +1,36% | $99,88 | $101,18 | $99,59 | 3,9M |
| 18 août 2025 | $99,74 | -1,02% | $100,85 | $100,97 | $99,72 | 2,8M |
| 15 août 2025 | $100,77 | -2,03% | $100,13 | $102,20 | $100,13 | 3,1M |
| 14 août 2025 | $102,86 | -0,77% | $103,45 | $103,66 | $102,52 | 2,2M |
| 13 août 2025 | $103,66 | -0,03% | $102,86 | $103,66 | $102,24 | 2,7M |
| 12 août 2025 | $103,69 | -0,41% | $104,11 | $104,38 | $102,69 | 2,6M |
| 11 août 2025 | $104,12 | -0,34% | $104,45 | $104,67 | $103,14 | 2,4M |
| 8 août 2025 | $104,48 | -0,50% | $106,16 | $106,16 | $103,86 | 2,8M |
| 7 août 2025 | $105,00 | +0,82% | $103,55 | $105,58 | $103,50 | 2,6M |
| 6 août 2025 | $104,15 | -0,03% | $104,16 | $105,21 | $103,76 | 2,0M |
| 5 août 2025 | $104,18 | -1,12% | $105,12 | $106,01 | $104,18 | 2,5M |
| 4 août 2025 | $105,36 | +0,88% | $104,45 | $105,69 | $104,19 | 2,3M |
| 1 août 2025 | $104,44 | +0,91% | $104,61 | $105,10 | $103,56 | 2,3M |
| 31 juil. 2025 | $103,50 | +0,89% | $101,68 | $103,57 | $101,46 | 3,5M |
| 30 juil. 2025 | $102,59 | +0,34% | $102,14 | $103,66 | $101,76 | 1,6M |
| 29 juil. 2025 | $102,24 | +1,25% | $101,02 | $102,27 | $100,80 | 1,3M |
| 28 juil. 2025 | $100,98 | -1,25% | $101,88 | $101,94 | $100,47 | 2,0M |
| 25 juil. 2025 | $102,26 | +0,21% | $101,97 | $102,65 | $101,49 | 1,4M |
| 24 juil. 2025 | $102,05 | -0,49% | $102,47 | $102,80 | $101,75 | 2,5M |
| 23 juil. 2025 | $102,55 | -1,00% | $103,37 | $103,90 | $101,96 | 2,6M |
| 22 juil. 2025 | $103,59 | +1,49% | $102,31 | $104,33 | $102,26 | 1,7M |
| 21 juil. 2025 | $102,07 | +0,98% | $101,04 | $102,81 | $101,01 | 1,7M |
| 18 juil. 2025 | $101,08 | +0,48% | $101,00 | $101,77 | $100,49 | 1,8M |
| 17 juil. 2025 | $100,60 | +0,14% | $100,14 | $100,97 | $99,94 | 2,1M |
| 16 juil. 2025 | $100,46 | +0,51% | $99,78 | $100,65 | $99,58 | 1,9M |
| 15 juil. 2025 | $99,95 | -1,05% | $100,38 | $100,71 | $99,49 | 1,7M |
| 14 juil. 2025 | $101,01 | +0,42% | $100,56 | $101,97 | $100,30 | 1,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $99,33 | +0,53% | $98,67 | $99,35 | $98,42 | 1,6M |
| 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 août 2025 | $98,23 | -3,36% | $101,16 | $101,47 | $97,88 | 16,7M |
| 18 août 2025 | $101,65 | +0,87% | $100,85 | $103,08 | $99,59 | 15,0M |
| 11 août 2025 | $100,77 | -3,55% | $104,45 | $104,67 | $100,13 | 12,9M |
| 4 août 2025 | $104,48 | +0,04% | $104,45 | $106,16 | $103,50 | 12,2M |
| 28 juil. 2025 | $104,44 | +2,13% | $101,88 | $105,10 | $100,47 | 10,6M |
| 21 juil. 2025 | $102,26 | +1,17% | $101,04 | $104,33 | $101,01 | 9,7M |
| 14 juil. 2025 | $101,08 | +0,49% | $100,56 | $101,97 | $99,49 | 9,0M |
| 7 juil. 2025 | $100,59 | +0,28% | $100,30 | $101,38 | $97,90 | 11,7M |
| 30 juin 2025 | $100,31 | +2,20% | $98,83 | $101,61 | $98,60 | 9,5M |
| 23 juin 2025 | $98,15 | -2,79% | $101,81 | $102,47 | $97,34 | 16,8M |
| 16 juin 2025 | $100,97 | -2,88% | $104,00 | $104,52 | $100,50 | 15,7M |
| 9 juin 2025 | $103,96 | +2,31% | $101,36 | $105,28 | $100,58 | 11,8M |
| 2 juin 2025 | $101,61 | -2,76% | $103,64 | $104,81 | $101,08 | 10,9M |
| 26 mai 2025 | $104,49 | +0,37% | $104,27 | $105,10 | $101,48 | 13,7M |
| 19 mai 2025 | $104,10 | -0,18% | $104,35 | $106,08 | $102,45 | 11,3M |
| 12 mai 2025 | $104,29 | -3,15% | $105,63 | $106,60 | $97,78 | 18,1M |
| 5 mai 2025 | $107,68 | -2,14% | $110,34 | $111,76 | $107,04 | 14,9M |
| 28 avr. 2025 | $110,03 | -0,38% | $110,26 | $113,46 | $108,86 | 16,6M |
| 21 avr. 2025 | $110,45 | -1,47% | $111,89 | $113,56 | $109,75 | 11,5M |
| 14 avr. 2025 | $112,10 | +2,06% | $109,28 | $113,41 | $108,90 | 8,6M |
| 7 avr. 2025 | $109,84 | +0,48% | $107,04 | $110,64 | $103,28 | 18,0M |
| 31 mars 2025 | $109,32 | +0,51% | $109,61 | $114,87 | $108,12 | 18,0M |
| 24 mars 2025 | $108,77 | +0,90% | $107,22 | $109,44 | $104,61 | 10,6M |
| 17 mars 2025 | $107,80 | +1,31% | $106,41 | $109,36 | $105,96 | 15,8M |
| 10 mars 2025 | $106,41 | +2,67% | $104,28 | $107,97 | $101,92 | 16,1M |
| 3 mars 2025 | $103,64 | +2,09% | $100,88 | $105,86 | $98,97 | 19,9M |
| 24 févr. 2025 | $101,52 | +3,32% | $98,81 | $101,95 | $98,30 | 17,1M |
| 17 févr. 2025 | $98,26 | +3,52% | $94,79 | $99,34 | $94,50 | 11,4M |
| 10 févr. 2025 | $94,92 | -1,21% | $96,00 | $96,83 | $93,52 | 12,2M |
| 3 févr. 2025 | $96,08 | +2,50% | $93,74 | $96,44 | $93,64 | 10,4M |
| 27 janv. 2025 | $93,74 | +3,47% | $91,96 | $96,07 | $91,77 | 16,8M |
| 20 janv. 2025 | $90,60 | -3,26% | $93,87 | $94,96 | $90,35 | 8,8M |
| 13 janv. 2025 | $93,65 | +6,24% | $88,37 | $93,83 | $87,28 | 11,6M |
| 6 janv. 2025 | $88,15 | -1,22% | $88,44 | $89,17 | $87,52 | 8,9M |
| 30 déc. 2024 | $89,24 | -0,36% | $89,47 | $90,09 | $88,41 | 6,5M |
| 23 déc. 2024 | $89,56 | -0,52% | $89,89 | $90,13 | $88,79 | 5,8M |
| 16 déc. 2024 | $90,03 | -2,87% | $92,57 | $92,88 | $88,37 | 15,3M |
| 9 déc. 2024 | $92,69 | -2,25% | $94,64 | $95,42 | $92,10 | 10,7M |
| 2 déc. 2024 | $94,82 | -5,74% | $100,84 | $100,84 | $94,32 | 14,0M |
| 25 nov. 2024 | $100,59 | +2,27% | $98,46 | $102,65 | $98,18 | 8,7M |
| 18 nov. 2024 | $98,36 | +1,99% | $96,04 | $99,25 | $95,32 | 8,5M |
| 11 nov. 2024 | $96,44 | -1,72% | $97,63 | $98,97 | $94,89 | 11,1M |
| 4 nov. 2024 | $98,13 | -1,87% | $99,49 | $100,54 | $97,24 | 13,8M |
| 28 oct. 2024 | $100,00 | -4,40% | $104,98 | $105,38 | $99,57 | 10,9M |
| 21 oct. 2024 | $104,60 | -2,02% | $106,79 | $107,75 | $104,50 | 7,1M |
| 14 oct. 2024 | $106,76 | +4,34% | $101,75 | $106,77 | $101,32 | 14,7M |
| 7 oct. 2024 | $102,32 | -0,80% | $102,70 | $103,16 | $100,94 | 6,9M |
| 30 sept. 2024 | $103,15 | -0,86% | $104,43 | $105,59 | $102,27 | 6,2M |
| 23 sept. 2024 | $104,05 | +0,68% | $103,68 | $104,59 | $102,26 | 6,0M |
| 16 sept. 2024 | $103,35 | -1,16% | $105,04 | $105,82 | $100,95 | 9,5M |
| 9 sept. 2024 | $104,56 | +1,24% | $103,39 | $105,62 | $103,03 | 8,4M |
| 2 sept. 2024 | $103,28 | +1,69% | $101,74 | $105,29 | $101,55 | 6,9M |
| 26 août 2024 | $101,56 | +0,95% | $100,93 | $101,83 | $99,43 | 6,7M |
| 19 août 2024 | $100,60 | +0,50% | $100,30 | $101,17 | $99,99 | 8,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $99,33 | -1,18% | $100,22 | $100,57 | $97,31 | 7,1M |
| 1 sept. 2025 | $100,52 | +2,33% | $98,29 | $100,76 | $95,26 | 44,0M |
| 1 août 2025 | $98,23 | -5,09% | $104,61 | $106,16 | $97,88 | 59,2M |
| 1 juil. 2025 | $103,50 | +3,14% | $100,77 | $104,33 | $97,90 | 45,3M |
| 1 juin 2025 | $100,35 | -3,96% | $103,64 | $105,28 | $97,34 | 58,1M |
| 1 mai 2025 | $104,49 | -7,33% | $112,90 | $113,46 | $97,78 | 64,7M |
| 1 avr. 2025 | $112,75 | +1,95% | $110,19 | $114,87 | $103,28 | 63,1M |
| 1 mars 2025 | $110,59 | +8,93% | $100,88 | $111,11 | $98,97 | 65,3M |
| 1 févr. 2025 | $101,52 | +8,30% | $93,74 | $101,95 | $93,52 | 51,1M |
| 1 janv. 2025 | $93,74 | +5,05% | $89,73 | $96,07 | $87,28 | 49,6M |
| 1 déc. 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 août 2024 | $101,56 | +4,14% | $98,14 | $105,99 | $97,38 | 41,3M |
| 1 juil. 2024 | $97,52 | +9,06% | $89,76 | $98,38 | $88,21 | 32,7M |
| 1 juin 2024 | $89,42 | -5,43% | $94,55 | $95,21 | $88,52 | 33,9M |
| 1 mai 2024 | $94,55 | +0,16% | $94,05 | $98,55 | $91,87 | 49,5M |
| 1 avr. 2024 | $94,40 | +3,95% | $90,79 | $94,86 | $87,40 | 47,3M |
| 1 mars 2024 | $90,81 | +4,13% | $86,99 | $91,10 | $85,85 | 32,6M |
| 1 févr. 2024 | $87,21 | -4,06% | $90,39 | $92,82 | $85,93 | 37,5M |
| 1 janv. 2024 | $90,90 | -0,08% | $90,70 | $94,78 | $88,08 | 39,0M |
| 1 déc. 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 août 2023 | $88,96 | -6,22% | $94,89 | $95,34 | $87,36 | 39,6M |
| 1 juil. 2023 | $94,86 | +4,93% | $90,20 | $98,85 | $89,84 | 34,3M |
| 1 juin 2023 | $90,40 | -3,11% | $93,71 | $94,25 | $89,32 | 40,1M |
| 1 mai 2023 | $93,30 | -5,25% | $98,43 | $100,44 | $92,22 | 44,9M |
| 1 avr. 2023 | $98,47 | +2,93% | $95,24 | $100,92 | $94,41 | 29,1M |
| 1 mars 2023 | $95,67 | +7,07% | $89,02 | $97,32 | $87,03 | 48,2M |
| 1 févr. 2023 | $89,35 | -6,25% | $94,90 | $96,16 | $89,32 | 35,1M |
| 1 janv. 2023 | $95,31 | 0,00% | $95,46 | $99,06 | $91,40 | 33,2M |
| 1 déc. 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 août 2022 | $97,74 | -1,54% | $99,03 | $101,57 | $95,42 | 31,9M |
| 1 juil. 2022 | $99,27 | +4,38% | $95,56 | $99,76 | $89,79 | 33,3M |
| 1 juin 2022 | $95,10 | -4,19% | $99,33 | $99,40 | $86,09 | 38,2M |
| 1 mai 2022 | $99,26 | +7,03% | $93,61 | $101,12 | $90,95 | 41,2M |
| 1 avr. 2022 | $92,74 | -2,05% | $94,36 | $99,22 | $92,62 | 35,3M |
| 1 mars 2022 | $94,68 | +10,39% | $86,24 | $95,74 | $84,31 | 37,8M |
| 1 févr. 2022 | $85,77 | -0,79% | $86,77 | $87,67 | $80,11 | 39,2M |
| 1 janv. 2022 | $86,45 | +1,32% | $85,35 | $86,55 | $80,11 | 62,6M |
| 1 déc. 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 août 2021 | $75,45 | +2,28% | $73,97 | $78,76 | $73,93 | 39,6M |
| 1 juil. 2021 | $73,77 | +2,86% | $71,87 | $75,70 | $71,17 | 41,8M |
| 1 juin 2021 | $71,72 | -7,15% | $77,46 | $78,49 | $71,55 | 46,0M |
| 1 mai 2021 | $77,24 | -0,22% | $77,50 | $80,43 | $76,09 | 40,8M |
| 1 avr. 2021 | $77,41 | +3,49% | $74,51 | $79,80 | $73,82 | 38,8M |
| 1 mars 2021 | $74,80 | +13,94% | $66,13 | $76,05 | $66,06 | 71,1M |
| 1 févr. 2021 | $65,65 | -7,25% | $70,78 | $72,42 | $65,56 | 46,7M |
| 1 janv. 2021 | $70,78 | -2,06% | $72,27 | $73,09 | $66,92 | 58,0M |
| 1 déc. 2020 | $72,27 | -5,22% | $76,66 | $77,50 | $69,28 | 65,4M |
| 1 nov. 2020 | $76,25 | -2,85% | $79,39 | $82,75 | $75,92 | 44,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $99,33 | +11,32% | $89,73 | $114,87 | $87,28 | 507,5M |
| 2024 | $89,23 | -1,91% | $90,70 | $107,75 | $85,85 | 481,3M |
| 2023 | $90,97 | -4,55% | $95,46 | $100,92 | $80,46 | 478,1M |
| 2022 | $95,31 | +11,71% | $85,35 | $102,21 | $78,10 | 465,1M |
| 2021 | $85,32 | +18,06% | $72,27 | $85,60 | $65,56 | 596,3M |
| 2020 | $72,27 | -20,12% | $90,55 | $95,10 | $62,03 | 586,1M |
| 2019 | $90,47 | +18,32% | $76,32 | $94,97 | $73,30 | 442,5M |
| 2018 | $76,46 | -9,99% | $84,75 | $84,94 | $71,12 | 507,1M |
| 2017 | $84,95 | +15,30% | $73,72 | $89,70 | $72,13 | 380,6M |
| 2016 | $73,68 | +14,64% | $63,85 | $81,88 | $63,47 | 505,0M |
| 2015 | $64,27 | -2,64% | $66,10 | $72,25 | $56,86 | 556,7M |
| 2014 | $66,01 | +19,41% | $55,15 | $68,92 | $52,23 | 569,2M |
| 2013 | $55,28 | -0,47% | $56,20 | $64,03 | $54,17 | 456,5M |
| 2012 | $55,54 | -10,46% | $62,10 | $65,98 | $53,63 | 398,8M |
| 2011 | $62,03 | +25,14% | $49,76 | $62,74 | $48,55 | 495,5M |
| 2010 | $49,57 | +9,11% | $45,73 | $51,03 | $41,52 | 468,1M |
| 2009 | $45,43 | +16,70% | $39,00 | $46,35 | $32,56 | 544,9M |
| 2008 | $38,93 | -20,31% | $48,67 | $49,30 | $34,11 | 627,3M |
| 2007 | $48,85 | +1,62% | $48,12 | $52,90 | $43,10 | 496,9M |
| 2006 | $48,07 | +3,76% | $46,43 | $49,28 | $41,17 | 292,9M |
| 2005 | $46,33 | +5,90% | $43,76 | $49,29 | $41,10 | 264,5M |
| 2004 | $43,75 | +1,72% | $43,06 | $45,59 | $37,23 | 239,2M |
| 2003 | $43,01 | +0,44% | $42,95 | $46,02 | $36,55 | 233,8M |
| 2002 | $42,82 | +6,10% | $40,11 | $45,40 | $32,65 | 202,8M |
| 2001 | $40,36 | +4,83% | $38,31 | $43,37 | $31,44 | 157,7M |
| 2000 | $38,50 | +11,59% | $34,38 | $39,50 | $26,19 | 158,6M |
| 1999 | $34,50 | -34,76% | $52,75 | $53,44 | $33,56 | 123,3M |
| 1998 | $52,88 | +28,98% | $41,00 | $56,12 | $39,06 | 138,5M |
| 1997 | $41,00 | +40,80% | $28,75 | $41,50 | $27,00 | 120,3M |
| 1996 | $29,12 | -8,28% | $32,00 | $34,75 | $25,88 | 114,2M |
| 1995 | $31,75 | +23,30% | $25,88 | $32,25 | $25,50 | 79,8M |
| 1994 | $25,75 | -19,83% | $32,12 | $32,38 | $23,00 | 100,5M |
| 1993 | $32,12 | -1,53% | $32,75 | $37,75 | $30,25 | 69,5M |
| 1992 | $32,62 | +13,98% | $28,50 | $32,88 | $25,00 | 79,8M |
| 1991 | $28,62 | +21,17% | $23,50 | $28,75 | $22,50 | 98,6M |
| 1990 | $23,62 | -18,89% | $29,25 | $29,25 | $19,75 | 83,3M |
| 1989 | $29,12 | +25,25% | $23,06 | $29,88 | $22,19 | 88,3M |
| 1988 | $23,25 | +11,35% | $21,19 | $23,75 | $20,44 | 275,9M |
| 1987 | $20,88 | -11,38% | $24,25 | $26,00 | $18,75 | 180,9M |
| 1986 | $23,56 | +19,29% | $19,75 | $26,44 | $18,81 | 125,6M |
| 1985 | $19,75 | +28,41% | $15,06 | $19,81 | $14,69 | 115,2M |
| 1984 | $15,38 | +23,63% | $12,44 | $15,62 | $11,31 | 110,3M |
| 1983 | $12,44 | +21,37% | $10,00 | $12,94 | $9,50 | 118,4M |
| 1982 | $10,25 | +26,23% | $8,16 | $10,56 | $7,72 | 111,0M |
| 1981 | $8,12 | +30,55% | $6,25 | $8,41 | $5,66 | 107,3M |
| 1980 | $6,22 | +2,64% | $6,06 | $6,62 | $4,91 | 65,3M |
| 1979 | $6,06 | +4,84% | $5,78 | $6,25 | $5,25 | 46,6M |
| 1978 | $5,78 | -8,83% | $6,34 | $6,47 | $5,44 | 41,5M |
| 1977 | $6,34 | +20,76% | $5,25 | $6,44 | $5,19 | 52,9M |
| 1976 | $5,25 | +40,00% | $3,75 | $5,25 | $3,75 | 41,6M |
| 1975 | $3,75 | +99,47% | $1,88 | $3,75 | $1,88 | 36,6M |
| 1974 | $1,88 | -59,91% | $4,72 | $5,38 | $1,50 | 50,8M |
| 1973 | $4,69 | -24,96% | $6,38 | $6,50 | $4,59 | 22,7M |
| 1972 | $6,25 | 0,00% | $6,47 | $6,88 | $6,00 | 21,2M |
Comment Consolidated Edison a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Consolidated Edison vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Consolidated Edison | -2,92 % | 21,27 % | 21,58 % | 48,21 % | 104,38 % | 123,01 % | |
| NextEra Energy | -4,52 % | 4,34 % | 5,72 % | 216,94 % | 483,10 % | 600,44 % | |
| Southern Company | 4,68 % | 47,44 % | 60,95 % | 110,28 % | 150,70 % | 170,89 % | |
| Duke Energy | 8,32 % | 38,70 % | 32,41 % | 70,97 % | 133,45 % | 156,73 % | |
| American Electric | 13,74 % | 37,44 % | 26,99 % | 101,02 % | 215,17 % | 196,80 % | |
| Dominion Energy | 5,67 % | -4,44 % | -24,76 % | -13,36 % | 37,71 % | 52,87 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Utilities | Sector | 9,32 % | 39,45 % | 39,98 % | 102,93 % | 179,47 % | 175,58 % |
Calculez vos rendements d'investissement Consolidated Edison
Analyse de performance d'investissement à long terme
Consolidated Edison stock price in Oct 2015 was $65,43, A $1 000,00 lump sum investment in Consolidated Edison made 10 years ago would be worth approximately $1 943,76 today, representing a solid return of 94,38 %. This translates to an annualized return (CAGR) of 6,87 %. During this period, Consolidated Edison paid out $27,85 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 943,76
Rendement total
94,38 %
Rendement annuel (TCAC)
6,87 %
Total des dividendes
$425,65
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Consolidated Edison (ED) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Consolidated Edison a délivré un rendement total de -2,9%.
- Plus haut 52 semaines a atteint 114,87 $ le April 4, 2025.
- Plus bas 52 semaines a touché 87,28 $ le January 13, 2025.
- Prix actuel se négocie à 99,33 $ en date du October 7, 2025.
- Quel est le rendement total de l'action Consolidated Edison (ED) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Consolidated Edison (ed) aurait grandi à approximativement 12 158,00 $ en date du October 7, 2025, représentant un rendement total de 21,6%.
Cela représente un taux de croissance annuel composé (TCAC) de 4,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Consolidated Edison se compare-t-il au secteur Utilities ?
Consolidated Edison (ed) a délivré un rendement annualisé de 4,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Consolidated Edison aurait grandi à 14 821,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Consolidated Edison ?
Consolidated Edison (ed) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 48,2%.
- Quelle est la plus longue période de croissance annuelle consécutive que Consolidated Edison a historiquement atteinte ?
Consolidated Edison (ed) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+21,3%), 5 years (+21,6%), 10 years (+48,2%)
Rendements négatifs : 12 months (-2,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.