No.2
Disclosure
2026/11/06 06:44
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
ED Consolidated EdisonS&P 500 member / Utilities
2 posts
Consolidated Edison (ED) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Consolidated Edison (ED) Stock Price HistoryAt an all-time high
Consolidated Edison closed at $118.56 on Nov 6, 2026, +12.8% over 1 month, +20.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$121.44Nov 5
1-Month Low$104.64Oct 7
1-Week Change+1.6%vs Oct 30
1-Month Change+12.8%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,128 today (+12.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +12.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $118.56 | −2.88 | −2.37% |
| Nov 5 (Thu) | $121.44 | +1.14 | +0.95% |
| Nov 4 (Wed) | $120.30 | +3.49 | +2.99% |
| Nov 3 (Tue) | $116.81 | −1.67 | −1.41% |
| Nov 2 (Mon) | $118.48 | +1.84 | +1.58% |
| Oct 30 (Fri) | $116.64 | +1.15 | +1.00% |
| Oct 29 (Thu) | $115.49 | +1.34 | +1.17% |
| Oct 28 (Wed) | $114.15 | −0.88 | −0.77% |
| Oct 27 (Tue) | $115.03 | −0.39 | −0.34% |
| Oct 26 (Mon) | $115.42 | −0.32 | −0.28% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$121.44Nov 5
3-Month Low$102.21Sep 30
1-Month Change+12.8%vs Oct 6
3-Month Change+8.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,088 today (+8.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +8.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $118.56 | −2.88 | −2.37% |
| Nov 5 (Thu) | $121.44 | +1.14 | +0.95% |
| Nov 4 (Wed) | $120.30 | +3.49 | +2.99% |
| Nov 3 (Tue) | $116.81 | −1.67 | −1.41% |
| Nov 2 (Mon) | $118.48 | +1.84 | +1.58% |
| Oct 30 (Fri) | $116.64 | +1.15 | +1.00% |
| Oct 29 (Thu) | $115.49 | +1.34 | +1.17% |
| Oct 28 (Wed) | $114.15 | −0.88 | −0.77% |
| Oct 27 (Tue) | $115.03 | −0.39 | −0.34% |
| Oct 26 (Mon) | $115.42 | −0.32 | −0.28% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$121.44Nov 5
6-Month Low$102.21Sep 30
3-Month Change+8.8%vs Aug 6
6-Month Change+10.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,109 today (+10.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +10.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $118.56 | +1.6% |
| Oct 2026 | $116.64 | +14.1% |
| Sep 2026 | $102.21 | −4.5% |
| Aug 2026 | $107.02 | −1.7% |
| Jul 2026 | $108.85 | −1.6% |
| Jun 2026 | $110.63 | +4.7% |
| May 2026 | $105.63 | −5.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$121.44Nov 5
52-Week Low$95.41Dec 10
Year to Date+19.4%vs Dec 31
From 52-Week High−2.4%Nov 5
If you had invested $1,000 1 year ago, it would be worth $1,203 today (+20.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +20.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $118.56 | +1.6% |
| Oct 2026 | $116.64 | +14.1% |
| Sep 2026 | $102.21 | −4.5% |
| Aug 2026 | $107.02 | −1.7% |
| Jul 2026 | $108.85 | −1.6% |
| Jun 2026 | $110.63 | +4.7% |
| May 2026 | $105.63 | −5.3% |
| Apr 2026 | $111.49 | −1.5% |
| Mar 2026 | $113.18 | +0.6% |
| Feb 2026 | $112.52 | +5.5% |
| Jan 2026 | $106.63 | +7.4% |
| Dec 2025 | $99.32 | −1.0% |
| Nov 2025 | $100.36 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$118.56Nov 6, 2026
3-Year Low$87.01Feb 26, 2024
Annualized Return+9.9%
Max Drawdown−17.4%
If you had invested $1,000 3 years ago, it would be worth $1,327 today (+32.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +32.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $118.56 | +19.4% |
| 2025 | $99.32 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$118.56Nov 6, 2026
5-Year Low$77.15Nov 8, 2021
Annualized Return+9.0%
Max Drawdown−19.1%
If you had invested $1,000 5 years ago, it would be worth $1,537 today (+53.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +53.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $118.56 | +19.4% |
| 2025 | $99.32 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$118.56Oct 2026
All-Time Low$16.13Jan 1985
Total Change+635.3%vs Jan 1985
Annualized Return+4.9%
If you had invested $1,000 in Jan 1985, it would be worth $7,353 today (+635.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +635.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $118.56 | +19.4% |
| 2025 | $99.32 | +11.3% |
| 2024 | $89.23 | −1.9% |
| 2023 | $90.97 | −4.6% |
| 2022 | $95.31 | +11.7% |
| 2021 | $85.32 | +18.1% |
| 2020 | $72.27 | −20.1% |
| 2019 | $90.47 | +18.3% |
| 2018 | $76.46 | −10.0% |
| 2017 | $84.95 | +15.3% |
| 2016 | $73.68 | +14.6% |
| 2015 | $64.27 | −2.6% |
| 2014 | $66.01 | +19.4% |
| 2013 | $55.28 | −0.5% |
| 2012 | $55.54 | −10.5% |
| 2011 | $62.03 | +25.1% |
| 2010 | $49.57 | +9.1% |
| 2009 | $45.43 | +16.7% |
| 2008 | $38.93 | −20.3% |
| 2007 | $48.85 | +1.6% |
| 2006 | $48.07 | +3.8% |
| 2005 | $46.33 | +5.9% |
| 2004 | $43.75 | +1.7% |
| 2003 | $43.01 | +0.4% |
| 2002 | $42.82 | +6.1% |
| 2001 | $40.36 | +4.8% |
| 2000 | $38.50 | +11.6% |
| 1999 | $34.50 | −34.8% |
| 1998 | $52.88 | +29.0% |
| 1997 | $41.00 | +40.8% |
| 1996 | $29.13 | −8.3% |
| 1995 | $31.75 | +23.3% |
| 1994 | $25.75 | −19.8% |
| 1993 | $32.13 | −1.5% |
| 1992 | $32.63 | +14.0% |
| 1991 | $28.63 | +21.2% |
| 1990 | $23.63 | −18.9% |
| 1989 | $29.13 | +25.3% |
| 1988 | $23.25 | +11.4% |
| 1987 | $20.88 | −11.4% |
| 1986 | $23.56 | +19.3% |
| 1985 | $19.75 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 1985). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 16:44 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
- 11/05 16:41 10-Q
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/06 06:41
四半期報告書（10-Q）
Delete
Write on the Consolidated Edison board
More US stocks in English
- Edible Garden AG IncEDBL
- Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.EDD
- Virtus Stone Harbor Emerging Markets Income FundEDF
- Everbright Digital Holding Ltd.EDHL
- Editas Medicine, Inc.EDIT
- EDENOREDN
- EuroDry Ltd.EDRY
- Edesa Biotech, Inc.EDSA
- Skillful Craftsman Education Technology LtdEDTK
- New Oriental Education & Technology Group Inc.EDU
- EDUCATIONAL DEVELOPMENT CORPEDUC
- Endovia Health Sciences, Inc.EDVA