Consolidated Edison (ED) | Historique des prix et rendements | 1972 - 2026
Consolidated Edison Inc. Large-cap Utilities
Graphique historique des prix Consolidated Edison
Données historiques des prix Consolidated Edison
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $103,48 | -0,28% | $104,26 | $106,40 | $103,43 | 2,0M |
| 2 juin 2026 | $103,77 | +0,16% | $102,87 | $104,75 | $102,87 | 3,7M |
| 1 juin 2026 | $103,60 | -1,92% | $105,00 | $105,04 | $103,60 | 1,9M |
| 29 mai 2026 | $105,63 | -0,63% | $106,36 | $107,25 | $105,08 | 8,3M |
| 28 mai 2026 | $106,30 | -1,58% | $108,09 | $108,56 | $106,08 | 2,1M |
| 27 mai 2026 | $108,01 | +0,29% | $107,45 | $109,24 | $107,09 | 3,2M |
| 26 mai 2026 | $107,70 | -0,77% | $108,25 | $108,62 | $107,66 | 1,9M |
| 22 mai 2026 | $108,54 | +1,06% | $107,10 | $108,76 | $106,70 | 2,2M |
| 21 mai 2026 | $107,40 | +1,03% | $106,59 | $107,80 | $106,31 | 1,7M |
| 20 mai 2026 | $106,30 | -1,70% | $107,78 | $108,33 | $105,89 | 1,9M |
| 19 mai 2026 | $108,14 | +1,53% | $107,59 | $108,81 | $106,55 | 3,4M |
| 18 mai 2026 | $106,51 | +1,09% | $106,16 | $107,62 | $105,60 | 3,0M |
| 15 mai 2026 | $105,36 | -1,65% | $107,40 | $107,51 | $105,31 | 2,3M |
| 14 mai 2026 | $107,13 | +0,91% | $106,47 | $107,32 | $105,97 | 2,0M |
| 13 mai 2026 | $106,16 | -0,69% | $105,13 | $106,36 | $104,71 | 2,5M |
| 12 mai 2026 | $106,90 | +0,65% | $107,28 | $107,61 | $106,01 | 3,3M |
| 11 mai 2026 | $106,21 | -0,09% | $106,95 | $107,67 | $105,69 | 2,1M |
| 8 mai 2026 | $106,31 | -0,08% | $107,30 | $107,61 | $104,62 | 2,6M |
| 7 mai 2026 | $106,39 | -0,45% | $106,16 | $107,09 | $105,32 | 3,1M |
| 6 mai 2026 | $106,87 | -2,09% | $109,14 | $109,30 | $106,77 | 2,3M |
| 5 mai 2026 | $109,15 | -0,44% | $109,66 | $110,33 | $108,90 | 1,8M |
| 4 mai 2026 | $109,63 | -0,78% | $110,04 | $111,33 | $109,19 | 2,9M |
| 1 mai 2026 | $110,49 | -0,90% | $111,47 | $112,43 | $110,48 | 2,3M |
| 30 avr. 2026 | $111,49 | +2,40% | $109,04 | $111,57 | $108,06 | 2,9M |
| 29 avr. 2026 | $108,88 | -0,68% | $108,99 | $110,03 | $108,33 | 1,5M |
| 28 avr. 2026 | $109,62 | +0,73% | $110,22 | $110,49 | $108,96 | 1,6M |
| 27 avr. 2026 | $108,83 | -0,21% | $109,36 | $110,13 | $108,81 | 1,3M |
| 24 avr. 2026 | $109,06 | -1,08% | $109,45 | $110,00 | $108,66 | 1,4M |
| 23 avr. 2026 | $110,25 | +1,96% | $109,26 | $110,53 | $108,59 | 1,6M |
| 22 avr. 2026 | $108,13 | -0,06% | $108,94 | $109,53 | $107,65 | 1,5M |
| 21 avr. 2026 | $108,19 | -1,35% | $109,84 | $110,34 | $107,98 | 1,5M |
| 20 avr. 2026 | $109,67 | -0,44% | $109,65 | $111,34 | $109,24 | 1,4M |
| 17 avr. 2026 | $110,15 | -0,33% | $109,76 | $110,32 | $108,21 | 2,1M |
| 16 avr. 2026 | $110,52 | +0,22% | $110,03 | $111,06 | $109,26 | 1,6M |
| 15 avr. 2026 | $110,28 | -1,24% | $110,82 | $111,45 | $109,95 | 1,7M |
| 14 avr. 2026 | $111,66 | -0,21% | $111,41 | $111,93 | $110,48 | 1,8M |
| 13 avr. 2026 | $111,89 | -1,47% | $113,54 | $113,73 | $111,22 | 1,5M |
| 10 avr. 2026 | $113,56 | -1,23% | $113,93 | $115,29 | $113,23 | 1,1M |
| 9 avr. 2026 | $114,98 | +1,24% | $113,45 | $115,66 | $113,45 | 1,7M |
| 8 avr. 2026 | $113,57 | -0,78% | $112,09 | $113,68 | $111,06 | 2,6M |
| 7 avr. 2026 | $114,46 | -0,13% | $114,80 | $115,67 | $114,36 | 1,4M |
| 6 avr. 2026 | $114,61 | -0,71% | $114,70 | $115,62 | $114,17 | 1,2M |
| 2 avr. 2026 | $115,43 | +1,33% | $114,57 | $115,86 | $114,17 | 1,6M |
| 1 avr. 2026 | $113,91 | +0,64% | $112,47 | $114,06 | $112,20 | 1,7M |
| 31 mars 2026 | $113,18 | -0,19% | $114,07 | $114,07 | $111,41 | 4,2M |
| 30 mars 2026 | $113,39 | +1,53% | $112,86 | $113,97 | $111,95 | 2,3M |
| 27 mars 2026 | $111,68 | +0,14% | $111,78 | $112,09 | $110,90 | 1,8M |
| 26 mars 2026 | $111,52 | +1,35% | $110,23 | $112,09 | $109,97 | 1,5M |
| 25 mars 2026 | $110,03 | +0,14% | $110,21 | $111,13 | $109,33 | 1,9M |
| 24 mars 2026 | $109,88 | +0,71% | $108,99 | $111,19 | $108,48 | 1,5M |
| 23 mars 2026 | $109,11 | -0,31% | $110,83 | $110,83 | $108,81 | 1,7M |
| 20 mars 2026 | $109,45 | -2,01% | $111,82 | $111,97 | $108,82 | 4,2M |
| 19 mars 2026 | $111,69 | -1,62% | $113,62 | $113,88 | $111,38 | 1,8M |
| 18 mars 2026 | $113,53 | -1,19% | $114,57 | $114,76 | $113,37 | 1,2M |
| 17 mars 2026 | $114,90 | -0,49% | $116,10 | $116,23 | $114,66 | 1,8M |
| 16 mars 2026 | $115,46 | +0,50% | $115,62 | $115,75 | $114,32 | 2,9M |
| 13 mars 2026 | $114,88 | +1,55% | $114,16 | $115,37 | $113,55 | 1,8M |
| 12 mars 2026 | $113,13 | +1,24% | $111,73 | $114,40 | $111,21 | 1,7M |
| 11 mars 2026 | $111,74 | +0,40% | $111,20 | $111,98 | $110,65 | 1,4M |
| 10 mars 2026 | $111,30 | -0,45% | $111,35 | $112,26 | $110,69 | 1,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $105,63 | -2,68% | $108,25 | $109,24 | $105,08 | 15,5M |
| 18 mai 2026 | $108,54 | +3,02% | $106,16 | $108,81 | $105,60 | 12,3M |
| 11 mai 2026 | $105,36 | -0,89% | $106,95 | $107,67 | $104,71 | 12,2M |
| 4 mai 2026 | $106,31 | -3,78% | $110,04 | $111,33 | $104,62 | 12,7M |
| 27 avr. 2026 | $110,49 | +1,31% | $109,36 | $112,43 | $108,06 | 9,5M |
| 20 avr. 2026 | $109,06 | -0,99% | $109,65 | $111,34 | $107,65 | 7,5M |
| 13 avr. 2026 | $110,15 | -3,00% | $113,54 | $113,73 | $108,21 | 8,7M |
| 6 avr. 2026 | $113,56 | -1,62% | $114,70 | $115,67 | $111,06 | 8,0M |
| 30 mars 2026 | $115,43 | +3,36% | $112,86 | $115,86 | $111,41 | 9,8M |
| 23 mars 2026 | $111,68 | +2,04% | $110,83 | $112,09 | $108,48 | 8,4M |
| 16 mars 2026 | $109,45 | -4,73% | $115,62 | $116,23 | $108,82 | 11,7M |
| 9 mars 2026 | $114,88 | +2,32% | $112,54 | $115,37 | $110,65 | 8,8M |
| 2 mars 2026 | $112,28 | -0,21% | $112,48 | $113,75 | $109,89 | 12,8M |
| 23 févr. 2026 | $112,52 | +2,47% | $111,01 | $113,01 | $109,90 | 20,2M |
| 16 févr. 2026 | $109,81 | -3,44% | $114,61 | $115,25 | $109,06 | 10,7M |
| 9 févr. 2026 | $113,72 | +5,94% | $107,29 | $114,02 | $106,10 | 8,8M |
| 2 févr. 2026 | $107,34 | +0,67% | $107,24 | $110,60 | $104,48 | 11,3M |
| 26 janv. 2026 | $106,63 | +2,66% | $104,43 | $106,85 | $104,07 | 7,6M |
| 19 janv. 2026 | $103,87 | +0,06% | $104,01 | $105,62 | $101,25 | 10,5M |
| 12 janv. 2026 | $103,81 | +4,64% | $99,58 | $103,95 | $98,24 | 10,0M |
| 5 janv. 2026 | $99,21 | -0,78% | $99,48 | $101,27 | $96,96 | 8,5M |
| 29 déc. 2025 | $99,99 | +0,69% | $99,48 | $100,60 | $98,52 | 5,3M |
| 22 déc. 2025 | $99,30 | +1,26% | $97,50 | $99,77 | $97,11 | 4,1M |
| 15 déc. 2025 | $98,06 | +0,54% | $97,67 | $100,33 | $97,49 | 13,8M |
| 8 déc. 2025 | $97,53 | +0,96% | $96,57 | $98,00 | $94,96 | 9,8M |
| 1 déc. 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 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $105,63 | -5,26% | $111,47 | $112,43 | $104,62 | 55,0M |
| 1 avr. 2026 | $111,49 | -1,49% | $112,47 | $115,86 | $107,65 | 34,8M |
| 1 mars 2026 | $113,18 | +0,59% | $112,48 | $116,23 | $108,48 | 48,2M |
| 1 févr. 2026 | $112,52 | +5,52% | $107,24 | $115,25 | $104,48 | 51,0M |
| 1 janv. 2026 | $106,63 | +7,36% | $99,63 | $106,85 | $96,96 | 38,1M |
| 1 déc. 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 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 | 34,4M |
| 1 juin 2023 | $90,40 | -3,11% | $93,71 | $94,25 | $89,32 | 40,2M |
| 1 mai 2023 | $93,30 | -5,25% | $98,43 | $100,44 | $92,22 | 45,3M |
| 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 |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 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!
Comment Consolidated Edison a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
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 % |
Calculez vos rendements d'investissement Consolidated Edison
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 772,93
Rendement annuel (TCAC)
5,89 %
Total des dividendes
$399,60
Actions détenues
Répartition de l'investissement
Comparaison de valeur
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 1,1%.
- Plus haut 52 semaines a atteint 116,23 $ le N/A.
- Plus bas 52 semaines a touché 94,96 $ le N/A.
- Prix actuel se négocie à 103,48 $ en date du June 4, 2026.
- 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 13 676,00 $ en date du June 4, 2026, représentant un rendement total de 36,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 6,5% 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 3,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Consolidated Edison aurait grandi à 14 019,00 $ 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 40,2%.
- 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 : 12 months (+1,1%), 3 years (+15,1%), 5 years (+36,8%), 10 years (+40,2%)
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.