Consolidated Edison Inc (ED) stock
EDNYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3018% below fair value
$116.64+1.15 (+1.00%)
Close on Oct 30, 2026Market cap $43.14BP/E 19.2Yield –
Price history
Consolidated Edison share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.64
+1.00% on the day
52-week range
$94.96 – $117.65
-0.9% from the high
Change over 52 weeks
+18.8%
From $98.19 on Oct 30, 2025
Average volume
2.18M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $117.00 | $117.65 | $116.20 | $116.64 | +1.00% | 3,132,670 |
| Oct 29, 2026 | $115.64 | $116.71 | $114.84 | $115.49 | +1.17% | 1,940,006 |
| Oct 28, 2026 | $114.92 | $115.57 | $113.95 | $114.15 | -0.77% | 1,766,812 |
| Oct 27, 2026 | $115.23 | $115.59 | $114.25 | $115.03 | -0.34% | 2,045,528 |
| Oct 26, 2026 | $115.79 | $116.46 | $114.79 | $115.42 | -0.28% | 1,795,705 |
| Oct 23, 2026 | $116.00 | $116.50 | $114.85 | $115.74 | -0.45% | 2,538,822 |
| Oct 22, 2026 | $112.71 | $116.36 | $112.46 | $116.26 | +3.97% | 2,332,349 |
| Oct 21, 2026 | $111.55 | $112.70 | $111.51 | $111.82 | -0.14% | 1,881,545 |
| Oct 20, 2026 | $110.83 | $112.04 | $110.27 | $111.98 | +2.09% | 1,986,743 |
| Oct 19, 2026 | $111.76 | $111.88 | $109.16 | $109.69 | -2.29% | 2,249,805 |
| Oct 16, 2026 | $110.64 | $112.51 | $109.80 | $112.26 | +2.18% | 2,208,138 |
| Oct 15, 2026 | $111.43 | $111.78 | $109.61 | $109.86 | +0.24% | 3,227,862 |
| Oct 14, 2026 | $108.01 | $109.68 | $107.20 | $109.60 | +1.65% | 2,448,738 |
| Oct 13, 2026 | $107.92 | $108.20 | $105.67 | $107.82 | +0.58% | 1,579,126 |
| Oct 12, 2026 | $106.40 | $107.30 | $105.81 | $107.20 | +1.04% | 1,034,181 |
| Oct 9, 2026 | $105.86 | $106.34 | $105.43 | $106.10 | +0.10% | 1,544,738 |
| Oct 8, 2026 | $104.74 | $106.27 | $104.17 | $105.99 | +1.29% | 2,153,213 |
| Oct 7, 2026 | $105.15 | $105.55 | $104.45 | $104.64 | -0.46% | 2,177,715 |
| Oct 6, 2026 | $103.70 | $105.23 | $103.57 | $105.12 | +1.68% | 3,272,290 |
| Oct 5, 2026 | $103.29 | $104.01 | $102.44 | $103.38 | -0.01% | 2,095,200 |
| Oct 2, 2026 | $103.76 | $104.48 | $103.03 | $103.39 | -0.11% | 2,646,419 |
| Oct 1, 2026 | $102.67 | $104.06 | $102.08 | $103.50 | +1.26% | 3,442,335 |
| Sep 30, 2026 | $103.69 | $104.41 | $102.21 | $102.21 | -1.08% | 4,246,924 |
| Sep 29, 2026 | $102.19 | $103.79 | $102.00 | $103.33 | +0.49% | 1,759,626 |
| Sep 28, 2026 | $103.18 | $103.75 | $102.33 | $102.83 | -0.26% | 1,960,050 |
| Sep 25, 2026 | $102.61 | $103.28 | $102.08 | $103.10 | +0.38% | 1,921,720 |
| Sep 24, 2026 | $103.05 | $103.89 | $102.70 | $102.71 | +0.10% | 3,026,347 |
| Sep 23, 2026 | $103.46 | $103.85 | $102.33 | $102.61 | -1.18% | 1,857,936 |
| Sep 22, 2026 | $103.50 | $104.62 | $103.31 | $103.84 | -0.02% | 1,475,834 |
| Sep 21, 2026 | $105.24 | $105.66 | $103.52 | $103.86 | -1.49% | 1,825,541 |
| Sep 18, 2026 | $106.60 | $106.60 | $105.34 | $105.43 | -1.54% | 3,426,685 |
| Sep 17, 2026 | $105.57 | $107.19 | $105.17 | $107.08 | +1.57% | 1,773,654 |
| Sep 16, 2026 | $105.92 | $106.02 | $105.02 | $105.42 | +0.17% | 1,856,604 |
| Sep 15, 2026 | $105.84 | $106.19 | $105.04 | $105.24 | -0.51% | 1,706,591 |
| Sep 14, 2026 | $107.09 | $107.48 | $105.72 | $105.78 | -0.64% | 1,545,656 |
| Sep 11, 2026 | $107.33 | $107.33 | $106.25 | $106.46 | -0.25% | 1,417,247 |
| Sep 10, 2026 | $108.41 | $108.50 | $106.70 | $106.73 | -0.71% | 1,970,582 |
| Sep 9, 2026 | $108.52 | $108.76 | $106.83 | $107.49 | -0.72% | 1,686,366 |
| Sep 8, 2026 | $107.07 | $108.91 | $107.05 | $108.27 | +0.91% | 2,168,886 |
| Sep 4, 2026 | $108.09 | $108.73 | $107.15 | $107.29 | -1.34% | 2,189,382 |
| Sep 3, 2026 | $107.93 | $108.80 | $107.50 | $108.75 | +1.00% | 1,766,278 |
| Sep 2, 2026 | $107.77 | $108.10 | $106.39 | $107.67 | -0.03% | 2,146,925 |
| Sep 1, 2026 | $108.00 | $108.28 | $107.11 | $107.70 | +0.64% | 1,863,176 |
| Aug 31, 2026 | $106.79 | $107.41 | $106.37 | $107.02 | -0.44% | 3,518,912 |
| Aug 28, 2026 | $107.24 | $107.72 | $106.76 | $107.49 | +0.75% | 1,657,154 |
| Aug 27, 2026 | $107.04 | $107.25 | $106.12 | $106.69 | -1.26% | 1,480,239 |
| Aug 26, 2026 | $107.26 | $108.28 | $107.00 | $108.05 | +0.90% | 1,935,653 |
| Aug 25, 2026 | $107.67 | $107.74 | $106.69 | $107.09 | -0.58% | 1,571,425 |
| Aug 24, 2026 | $107.52 | $107.81 | $105.51 | $107.71 | +1.28% | 2,248,291 |
| Aug 21, 2026 | $108.34 | $108.41 | $106.18 | $106.35 | -1.81% | 2,310,675 |
| Aug 20, 2026 | $107.50 | $109.06 | $107.44 | $108.31 | +0.29% | 2,315,331 |
| Aug 19, 2026 | $109.00 | $109.79 | $107.56 | $108.00 | -1.06% | 2,587,034 |
| Aug 18, 2026 | $110.33 | $110.38 | $108.48 | $109.16 | +0.16% | 3,925,304 |
| Aug 17, 2026 | $108.48 | $109.27 | $108.08 | $108.99 | +0.17% | 1,602,451 |
| Aug 14, 2026 | $108.02 | $109.34 | $107.95 | $108.80 | +0.38% | 1,323,507 |
| Aug 13, 2026 | $108.00 | $108.56 | $107.76 | $108.39 | +0.57% | 2,029,959 |
| Aug 12, 2026 | $107.53 | $108.57 | $106.55 | $107.78 | +0.26% | 2,561,711 |
| Aug 11, 2026 | $105.99 | $107.64 | $105.90 | $107.50 | +1.13% | 1,861,995 |
| Aug 10, 2026 | $107.39 | $107.70 | $105.96 | $106.30 | -1.56% | 2,655,500 |
| Aug 7, 2026 | $108.04 | $108.71 | $106.56 | $107.98 | -0.89% | 2,160,883 |
| Aug 6, 2026 | $109.30 | $109.87 | $107.49 | $108.95 | +0.58% | 2,988,290 |
| Aug 5, 2026 | $108.51 | $108.61 | $106.52 | $108.32 | -0.08% | 2,198,789 |
| Aug 4, 2026 | $107.41 | $108.67 | $106.12 | $108.41 | +0.43% | 2,432,715 |
| Aug 3, 2026 | $108.30 | $109.25 | $107.41 | $107.95 | -0.83% | 2,043,097 |
| Jul 31, 2026 | $109.00 | $109.94 | $108.22 | $108.85 | -0.74% | 2,787,231 |
| Jul 30, 2026 | $111.77 | $112.03 | $108.58 | $109.66 | -2.31% | 2,762,889 |
| Jul 29, 2026 | $112.58 | $114.21 | $111.44 | $112.25 | +0.24% | 2,324,548 |
| Jul 28, 2026 | $112.79 | $114.58 | $111.90 | $111.98 | +0.43% | 2,395,591 |
| Jul 27, 2026 | $112.37 | $113.36 | $111.39 | $111.50 | -1.34% | 2,393,938 |
| Jul 24, 2026 | $113.20 | $114.47 | $112.57 | $113.01 | +0.20% | 2,971,923 |
| Jul 23, 2026 | $111.36 | $113.01 | $110.98 | $112.79 | +0.62% | 2,875,248 |
| Jul 22, 2026 | $111.13 | $112.32 | $110.15 | $112.09 | +2.08% | 1,674,293 |
| Jul 21, 2026 | $110.45 | $110.71 | $109.41 | $109.81 | -1.12% | 1,782,948 |
| Jul 20, 2026 | $112.84 | $113.24 | $110.59 | $111.05 | -1.17% | 2,006,947 |
| Jul 17, 2026 | $113.80 | $115.20 | $111.07 | $112.37 | -0.02% | 2,449,685 |
| Jul 16, 2026 | $110.62 | $112.40 | $110.23 | $112.39 | +1.89% | 1,661,568 |
| Jul 15, 2026 | $111.49 | $112.24 | $110.20 | $110.31 | -1.47% | 1,476,236 |
| Jul 14, 2026 | $111.99 | $112.83 | $111.37 | $111.96 | +0.13% | 1,619,828 |
| Jul 13, 2026 | $111.61 | $112.53 | $111.09 | $111.82 | +0.63% | 2,070,196 |
| Jul 10, 2026 | $110.27 | $111.43 | $110.18 | $111.12 | +0.77% | 1,343,907 |
| Jul 9, 2026 | $111.93 | $112.26 | $110.22 | $110.27 | -1.62% | 2,051,880 |
| Jul 8, 2026 | $113.64 | $114.17 | $111.81 | $112.09 | -0.80% | 1,582,908 |
| Jul 7, 2026 | $113.20 | $115.26 | $112.54 | $112.99 | +0.94% | 2,916,401 |
| Jul 6, 2026 | $113.63 | $113.63 | $111.74 | $111.94 | -1.80% | 2,617,182 |
| Jul 2, 2026 | $112.19 | $114.09 | $111.40 | $113.99 | +2.74% | 2,172,233 |
| Jul 1, 2026 | $110.93 | $111.49 | $110.35 | $110.95 | +0.29% | 1,906,820 |
| Jun 30, 2026 | $111.60 | $112.23 | $110.43 | $110.63 | -1.48% | 2,187,297 |
| Jun 29, 2026 | $111.65 | $112.40 | $111.24 | $112.29 | +0.21% | 1,676,540 |
| Jun 26, 2026 | $111.70 | $112.16 | $110.78 | $112.06 | +1.17% | 2,642,425 |
| Jun 25, 2026 | $110.76 | $111.63 | $109.85 | $110.76 | +0.04% | 1,738,866 |
| Jun 24, 2026 | $109.18 | $110.86 | $108.87 | $110.72 | +1.81% | 3,070,364 |
| Jun 23, 2026 | $107.68 | $109.07 | $107.00 | $108.75 | +1.71% | 2,420,290 |
| Jun 22, 2026 | $106.47 | $107.81 | $105.92 | $106.92 | +0.53% | 3,164,978 |
| Jun 18, 2026 | $106.63 | $107.85 | $105.69 | $106.36 | -0.64% | 6,554,973 |
| Jun 17, 2026 | $107.47 | $108.22 | $106.15 | $107.04 | -1.23% | 2,592,762 |
| Jun 16, 2026 | $107.69 | $109.23 | $107.20 | $108.37 | +0.60% | 1,657,062 |
| Jun 15, 2026 | $107.11 | $108.59 | $106.35 | $107.72 | -0.02% | 2,228,353 |
| Jun 12, 2026 | $107.08 | $108.35 | $106.95 | $107.74 | +0.84% | 1,916,138 |
| Jun 11, 2026 | $108.74 | $109.42 | $106.62 | $106.84 | -0.71% | 2,106,948 |
| Jun 10, 2026 | $109.01 | $109.02 | $106.70 | $107.60 | +1.13% | 2,359,196 |
| Jun 9, 2026 | $104.92 | $107.72 | $104.05 | $106.40 | +2.00% | 2,044,871 |
| Jun 8, 2026 | $105.83 | $106.25 | $104.29 | $104.31 | -1.84% | 1,733,167 |
| Jun 5, 2026 | $104.92 | $107.45 | $104.50 | $106.26 | +2.09% | 1,810,111 |
| Jun 4, 2026 | $104.01 | $104.71 | $102.82 | $104.08 | +0.58% | 1,910,241 |
| Jun 3, 2026 | $104.26 | $106.40 | $103.41 | $103.48 | -0.30% | 2,838,730 |
| Jun 2, 2026 | $102.87 | $104.75 | $102.87 | $103.79 | +0.18% | 3,356,395 |
| Jun 1, 2026 | $105.00 | $105.15 | $103.60 | $103.60 | -1.92% | 1,940,669 |
| May 29, 2026 | $106.36 | $107.25 | $105.08 | $105.63 | -0.63% | 8,332,948 |
| May 28, 2026 | $108.09 | $108.56 | $106.08 | $106.30 | -1.58% | 2,083,489 |
| May 27, 2026 | $107.45 | $109.24 | $107.09 | $108.01 | +0.29% | 3,157,919 |
| May 26, 2026 | $108.25 | $108.62 | $107.66 | $107.70 | -0.77% | 1,934,068 |
| May 22, 2026 | $107.10 | $108.76 | $106.70 | $108.54 | +1.06% | 2,238,113 |
| May 21, 2026 | $106.59 | $107.80 | $106.31 | $107.40 | +1.03% | 1,731,759 |
| May 20, 2026 | $107.78 | $108.33 | $105.89 | $106.30 | -1.70% | 1,945,123 |
| May 19, 2026 | $107.59 | $108.81 | $106.55 | $108.14 | +1.53% | 3,361,467 |
| May 18, 2026 | $106.16 | $107.62 | $105.60 | $106.51 | +1.09% | 3,061,493 |
| May 15, 2026 | $107.40 | $107.51 | $105.31 | $105.36 | -1.65% | 2,328,375 |
| May 14, 2026 | $106.47 | $107.32 | $105.97 | $107.13 | +0.91% | 2,006,443 |
| May 13, 2026 | $105.13 | $106.36 | $104.71 | $106.16 | -0.69% | 2,463,956 |
| May 12, 2026 | $107.28 | $107.61 | $106.01 | $106.90 | +0.65% | 3,283,746 |
| May 11, 2026 | $106.95 | $107.67 | $105.69 | $106.21 | -0.09% | 2,115,165 |
| May 8, 2026 | $107.30 | $107.61 | $104.62 | $106.31 | -0.08% | 2,580,155 |
| May 7, 2026 | $106.16 | $107.09 | $105.32 | $106.39 | -0.45% | 3,106,227 |
| May 6, 2026 | $109.14 | $109.30 | $106.77 | $106.87 | -2.09% | 2,281,323 |
| May 5, 2026 | $109.66 | $110.33 | $108.90 | $109.15 | -0.44% | 1,776,094 |
| May 4, 2026 | $110.04 | $111.33 | $109.19 | $109.63 | -0.78% | 2,909,904 |
| May 1, 2026 | $111.47 | $112.43 | $110.48 | $110.49 | -0.90% | 2,280,558 |
| Apr 30, 2026 | $109.04 | $111.57 | $108.06 | $111.49 | +2.40% | 2,918,822 |
| Apr 29, 2026 | $108.99 | $110.03 | $108.33 | $108.88 | -0.68% | 1,512,456 |
| Apr 28, 2026 | $110.22 | $110.49 | $108.96 | $109.62 | +0.73% | 1,573,993 |
| Apr 27, 2026 | $109.36 | $110.13 | $108.81 | $108.83 | -0.21% | 1,260,091 |
| Apr 24, 2026 | $109.45 | $110.00 | $108.66 | $109.06 | -1.08% | 1,418,005 |
| Apr 23, 2026 | $109.26 | $110.53 | $108.59 | $110.25 | +1.96% | 1,638,832 |
| Apr 22, 2026 | $108.94 | $109.53 | $107.65 | $108.13 | -0.06% | 1,497,709 |
| Apr 21, 2026 | $109.84 | $110.34 | $107.98 | $108.19 | -1.35% | 1,527,976 |
| Apr 20, 2026 | $109.65 | $111.34 | $109.24 | $109.67 | -0.44% | 1,424,386 |
| Apr 17, 2026 | $109.76 | $110.32 | $108.21 | $110.15 | -0.33% | 2,109,412 |
| Apr 16, 2026 | $110.03 | $111.06 | $109.26 | $110.52 | +0.22% | 1,621,833 |
| Apr 15, 2026 | $110.82 | $111.45 | $109.95 | $110.28 | -1.24% | 1,669,101 |
| Apr 14, 2026 | $111.41 | $111.93 | $110.48 | $111.66 | -0.21% | 1,814,989 |
| Apr 13, 2026 | $113.54 | $113.73 | $111.22 | $111.89 | -1.47% | 1,488,600 |
| Apr 10, 2026 | $113.93 | $115.29 | $113.23 | $113.56 | -1.23% | 1,123,417 |
| Apr 9, 2026 | $113.45 | $115.66 | $113.45 | $114.98 | +1.24% | 1,742,928 |
| Apr 8, 2026 | $112.09 | $113.68 | $111.06 | $113.57 | -0.78% | 2,617,531 |
| Apr 7, 2026 | $114.80 | $115.67 | $114.36 | $114.46 | -0.13% | 1,360,203 |
| Apr 6, 2026 | $114.70 | $115.62 | $114.17 | $114.61 | -0.71% | 1,199,038 |
| Apr 2, 2026 | $114.57 | $115.86 | $114.17 | $115.43 | +1.33% | 1,614,446 |
| Apr 1, 2026 | $112.47 | $114.06 | $112.20 | $113.91 | +0.64% | 1,690,489 |
| Mar 31, 2026 | $114.07 | $114.07 | $111.41 | $113.18 | -0.19% | 4,177,229 |
| Mar 30, 2026 | $112.86 | $113.97 | $111.95 | $113.39 | +1.53% | 2,271,938 |
| Mar 27, 2026 | $111.78 | $112.09 | $110.90 | $111.68 | +0.14% | 1,776,467 |
| Mar 26, 2026 | $110.23 | $112.09 | $109.97 | $111.52 | +1.35% | 1,501,148 |
| Mar 25, 2026 | $110.21 | $111.13 | $109.33 | $110.03 | +0.14% | 1,927,185 |
| Mar 24, 2026 | $108.99 | $111.19 | $108.48 | $109.88 | +0.71% | 1,505,246 |
| Mar 23, 2026 | $110.83 | $110.83 | $108.81 | $109.11 | -0.31% | 1,735,271 |
| Mar 20, 2026 | $111.82 | $111.97 | $108.82 | $109.45 | -2.01% | 4,149,957 |
| Mar 19, 2026 | $113.62 | $113.88 | $111.38 | $111.69 | -1.62% | 1,764,437 |
| Mar 18, 2026 | $114.57 | $114.76 | $113.37 | $113.53 | -1.19% | 1,175,114 |
| Mar 17, 2026 | $116.10 | $116.23 | $114.66 | $114.90 | -0.49% | 1,792,383 |
| Mar 16, 2026 | $115.62 | $115.75 | $114.32 | $115.46 | +0.50% | 2,851,096 |
| Mar 13, 2026 | $114.16 | $115.37 | $113.55 | $114.88 | +1.55% | 1,762,731 |
| Mar 12, 2026 | $111.73 | $114.40 | $111.21 | $113.13 | +1.24% | 1,748,417 |
| Mar 11, 2026 | $111.20 | $111.98 | $110.65 | $111.74 | +0.40% | 1,438,211 |
| Mar 10, 2026 | $111.35 | $112.26 | $110.69 | $111.30 | -0.45% | 1,615,837 |
| Mar 9, 2026 | $112.54 | $112.75 | $111.09 | $111.80 | -0.43% | 2,255,756 |
| Mar 6, 2026 | $110.98 | $112.56 | $110.00 | $112.28 | +1.42% | 2,341,745 |
| Mar 5, 2026 | $111.99 | $112.20 | $110.25 | $110.71 | -1.58% | 2,705,764 |
| Mar 4, 2026 | $112.37 | $112.70 | $110.62 | $112.49 | +0.12% | 2,267,090 |
| Mar 3, 2026 | $111.50 | $113.31 | $109.89 | $112.36 | +0.27% | 2,740,367 |
| Mar 2, 2026 | $112.48 | $113.75 | $111.88 | $112.06 | -0.41% | 2,699,161 |
| Feb 27, 2026 | $111.68 | $112.95 | $111.02 | $112.52 | +1.59% | 5,310,692 |
| Feb 26, 2026 | $111.61 | $111.81 | $110.55 | $110.76 | -0.22% | 2,713,261 |
| Feb 25, 2026 | $111.21 | $111.52 | $109.90 | $111.00 | -0.01% | 2,679,183 |
| Feb 24, 2026 | $110.26 | $111.44 | $110.00 | $111.01 | -1.01% | 6,871,342 |
| Feb 23, 2026 | $111.01 | $113.01 | $110.00 | $112.14 | +2.12% | 2,649,348 |
| Feb 20, 2026 | $114.00 | $114.00 | $109.06 | $109.81 | -1.89% | 3,485,381 |
| Feb 19, 2026 | $112.24 | $112.93 | $111.47 | $111.92 | +0.28% | 2,764,709 |
| Feb 18, 2026 | $112.84 | $113.26 | $111.05 | $111.61 | -2.03% | 1,844,855 |
| Feb 17, 2026 | $114.61 | $115.25 | $113.06 | $113.92 | +0.18% | 2,565,528 |
| Feb 13, 2026 | $111.77 | $114.02 | $110.98 | $113.72 | +1.79% | 2,275,122 |
| Feb 12, 2026 | $110.00 | $112.92 | $109.45 | $111.72 | +1.68% | 1,523,235 |
| Feb 11, 2026 | $108.11 | $109.98 | $107.65 | $109.87 | +1.33% | 1,354,491 |
| Feb 10, 2026 | $107.14 | $109.57 | $106.53 | $108.43 | +1.64% | 2,368,103 |
| Feb 9, 2026 | $107.29 | $108.00 | $106.10 | $106.68 | -0.61% | 1,294,321 |
| Feb 6, 2026 | $109.56 | $110.60 | $106.70 | $107.34 | -1.41% | 2,743,754 |
| Feb 5, 2026 | $109.27 | $110.13 | $108.50 | $108.87 | +0.45% | 1,811,491 |
| Feb 4, 2026 | $108.10 | $109.57 | $107.51 | $108.38 | +0.87% | 2,463,148 |
| Feb 3, 2026 | $105.63 | $107.82 | $104.97 | $107.45 | +1.93% | 1,988,627 |
| Feb 2, 2026 | $107.24 | $107.39 | $104.48 | $105.42 | -1.13% | 2,286,482 |
| Jan 30, 2026 | $106.18 | $106.85 | $105.08 | $106.63 | +0.63% | 1,873,898 |
| Jan 29, 2026 | $105.53 | $106.74 | $105.02 | $105.96 | +0.74% | 1,788,418 |
| Jan 28, 2026 | $105.71 | $106.47 | $104.84 | $105.18 | -0.16% | 1,399,663 |
| Jan 27, 2026 | $104.25 | $105.48 | $104.07 | $105.35 | +0.73% | 1,345,489 |
| Jan 26, 2026 | $104.43 | $105.61 | $104.19 | $104.59 | +0.69% | 1,208,858 |
| Jan 23, 2026 | $103.40 | $104.18 | $102.97 | $103.87 | +0.67% | 2,105,641 |
| Jan 22, 2026 | $103.60 | $104.48 | $101.25 | $103.18 | -0.64% | 3,486,387 |
| Jan 21, 2026 | $105.21 | $105.62 | $103.08 | $103.84 | -1.15% | 2,386,674 |
| Jan 20, 2026 | $104.01 | $105.10 | $103.55 | $105.05 | +1.19% | 2,525,969 |
| Jan 16, 2026 | $102.06 | $103.95 | $101.88 | $103.81 | +1.20% | 2,201,908 |
| Jan 15, 2026 | $101.36 | $102.78 | $101.32 | $102.58 | +1.09% | 1,813,479 |
| Jan 14, 2026 | $100.30 | $102.02 | $100.09 | $101.47 | +1.26% | 1,963,060 |
| Jan 13, 2026 | $98.34 | $100.26 | $98.24 | $100.21 | +1.40% | 2,073,342 |
| Jan 12, 2026 | $99.58 | $100.68 | $98.38 | $98.83 | -0.38% | 1,987,289 |
| Jan 9, 2026 | $100.17 | $101.00 | $99.20 | $99.21 | -0.97% | 1,354,245 |
| Jan 8, 2026 | $99.30 | $101.27 | $99.06 | $100.18 | +0.82% | 1,717,623 |
| Jan 7, 2026 | $99.70 | $100.17 | $98.87 | $99.37 | +0.05% | 1,638,957 |
| Jan 6, 2026 | $98.71 | $99.55 | $98.17 | $99.32 | +0.83% | 1,643,792 |
| Jan 5, 2026 | $99.48 | $99.48 | $96.96 | $98.50 | -1.49% | 2,112,395 |
| Jan 2, 2026 | $99.63 | $100.60 | $98.52 | $99.99 | +0.67% | 1,441,121 |
| Dec 31, 2025 | $99.84 | $100.03 | $99.23 | $99.32 | -0.57% | 1,218,242 |
| Dec 30, 2025 | $99.61 | $100.17 | $99.33 | $99.89 | +0.35% | 1,019,883 |
| Dec 29, 2025 | $99.48 | $100.08 | $99.20 | $99.54 | +0.24% | 1,647,935 |
| Dec 26, 2025 | $99.28 | $99.77 | $98.92 | $99.30 | -0.23% | 611,485 |
| Dec 24, 2025 | $99.15 | $99.57 | $98.85 | $99.53 | +0.59% | 522,559 |
| Dec 23, 2025 | $98.69 | $99.33 | $98.33 | $98.95 | +0.39% | 1,485,103 |
| Dec 22, 2025 | $97.50 | $98.78 | $97.11 | $98.57 | +0.52% | 1,526,222 |
| Dec 19, 2025 | $100.06 | $100.06 | $98.06 | $98.06 | -1.93% | 4,366,286 |
| Dec 18, 2025 | $99.83 | $100.24 | $99.00 | $99.99 | -0.22% | 2,345,340 |
| Dec 17, 2025 | $98.64 | $100.33 | $98.51 | $100.21 | +1.32% | 2,330,732 |
| Dec 16, 2025 | $99.55 | $99.66 | $98.72 | $98.90 | -0.49% | 2,321,135 |
| Dec 15, 2025 | $97.67 | $99.48 | $97.49 | $99.39 | +1.91% | 2,388,088 |
| Dec 12, 2025 | $95.67 | $98.00 | $95.45 | $97.53 | +1.98% | 2,638,227 |
| Dec 11, 2025 | $95.67 | $97.24 | $95.39 | $95.64 | +0.24% | 1,396,780 |
| Dec 10, 2025 | $95.64 | $96.16 | $95.19 | $95.41 | -0.43% | 1,848,956 |
| Dec 9, 2025 | $95.83 | $96.71 | $95.56 | $95.82 | +0.39% | 1,823,336 |
| Dec 8, 2025 | $96.57 | $96.57 | $94.96 | $95.45 | -1.19% | 2,089,307 |
| Dec 5, 2025 | $96.00 | $96.91 | $95.96 | $96.60 | +0.39% | 1,775,844 |
| Dec 4, 2025 | $96.39 | $97.34 | $95.89 | $96.22 | -0.24% | 2,303,530 |
| Dec 3, 2025 | $97.46 | $98.19 | $96.17 | $96.45 | -0.43% | 1,762,033 |
| Dec 2, 2025 | $97.92 | $98.13 | $96.78 | $96.87 | -1.03% | 2,753,150 |
| Dec 1, 2025 | $99.74 | $100.24 | $97.72 | $97.88 | -2.47% | 2,744,812 |
| Nov 28, 2025 | $100.58 | $100.89 | $100.03 | $100.36 | +0.22% | 1,063,335 |
| Nov 26, 2025 | $99.22 | $100.29 | $98.85 | $100.14 | +1.31% | 1,305,669 |
| Nov 25, 2025 | $99.85 | $100.29 | $98.63 | $98.85 | -0.07% | 2,127,188 |
| Nov 24, 2025 | $100.33 | $100.35 | $98.72 | $98.92 | -1.24% | 7,708,010 |
| Nov 21, 2025 | $101.48 | $103.28 | $99.55 | $100.16 | -0.78% | 4,721,989 |
| Nov 20, 2025 | $100.26 | $101.38 | $99.93 | $100.95 | +0.57% | 2,462,396 |
| Nov 19, 2025 | $102.11 | $102.11 | $100.14 | $100.38 | -2.46% | 3,059,734 |
| Nov 18, 2025 | $103.54 | $104.08 | $102.81 | $102.91 | -0.91% | 2,585,563 |
| Nov 17, 2025 | $102.22 | $103.98 | $101.75 | $103.85 | +2.15% | 3,007,831 |
| Nov 14, 2025 | $101.69 | $102.55 | $100.90 | $101.66 | +0.70% | 2,443,256 |
| Nov 13, 2025 | $100.20 | $101.19 | $99.12 | $100.95 | +0.76% | 1,977,816 |
| Nov 12, 2025 | $99.30 | $100.27 | $98.97 | $100.19 | +0.60% | 1,340,259 |
| Nov 11, 2025 | $98.64 | $99.77 | $98.15 | $99.59 | +1.37% | 1,779,798 |
| Nov 10, 2025 | $98.06 | $98.86 | $97.41 | $98.24 | -0.28% | 2,188,924 |
| Nov 7, 2025 | $97.68 | $99.88 | $97.25 | $98.52 | +1.58% | 2,924,446 |
| Nov 6, 2025 | $96.97 | $98.38 | $96.50 | $96.99 | +0.92% | 3,064,515 |
| Nov 5, 2025 | $98.00 | $98.62 | $95.65 | $96.11 | -1.89% | 2,273,863 |
| Nov 4, 2025 | $97.78 | $98.00 | $97.04 | $97.96 | +1.37% | 1,614,634 |
| Nov 3, 2025 | $96.80 | $96.95 | $95.50 | $96.64 | -0.79% | 1,692,176 |
| Oct 31, 2025 | $97.24 | $97.79 | $96.11 | $97.41 | -0.79% | 2,770,794 |
| Oct 30, 2025 | $97.31 | $98.85 | $97.07 | $98.19 | +1.23% | 2,073,284 |
| Oct 29, 2025 | $98.48 | $98.86 | $96.88 | $97.00 | -1.57% | 1,804,147 |
| Oct 28, 2025 | $99.70 | $99.96 | $98.53 | $98.55 | -1.67% | 1,156,747 |
| Oct 27, 2025 | $99.31 | $100.47 | $99.08 | $100.22 | +0.18% | 1,537,561 |
| Oct 24, 2025 | $100.49 | $101.06 | $99.84 | $100.04 | -0.72% | 1,036,366 |
| Oct 23, 2025 | $102.66 | $102.66 | $100.07 | $100.77 | -1.15% | 1,302,838 |
| Oct 22, 2025 | $101.50 | $103.10 | $100.87 | $101.94 | +0.37% | 1,508,989 |
| Oct 21, 2025 | $101.72 | $102.00 | $100.89 | $101.56 | -0.16% | 1,116,965 |
| Oct 20, 2025 | $101.72 | $101.94 | $100.85 | $101.72 | – | 1,129,321 |
Seasonality
ED return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -0.9% | 5.2% | 1.6% | -0.6% | -2.2% | 3.0% | -0.0% | -1.2% | 2.3% | 3.1% | -1.6% |
| Months up | 6 of 10 | 5 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.4% | 6.4% | 0.6% | -1.5% | -4.5% | 4.7% | -1.6% | -0.9% | -4.5% | 14.1% | ||
| 2025 | 5.1% | 9.3% | 8.9% | 2.0% | -6.5% | -4.0% | 3.1% | -4.3% | 2.3% | -3.1% | 3.9% | -1.0% |
| 2024 | -0.1% | -3.2% | 4.1% | 4.0% | 1.0% | -5.4% | 9.1% | 5.0% | 2.5% | -2.4% | -0.2% | -11.3% |
| 2023 | 0.0% | -5.4% | 7.1% | 2.9% | -4.5% | -3.1% | 4.9% | -5.4% | -3.9% | 2.6% | 3.6% | 1.0% |
| 2022 | 1.3% | 0.2% | 10.4% | -2.0% | 7.9% | -4.2% | 4.4% | -0.8% | -12.3% | 2.6% | 12.5% | -2.8% |
| 2021 | -2.1% | -6.2% | 13.9% | 3.5% | 0.8% | -7.1% | 2.9% | 3.3% | -3.8% | 3.9% | 4.0% | 9.9% |
| 2020 | 3.9% | -15.5% | -1.0% | 1.0% | -3.7% | -4.2% | 6.8% | -6.2% | 9.1% | 0.9% | -1.9% | -5.2% |
| 2019 | 1.6% | 7.2% | 2.9% | 1.6% | 1.0% | 1.6% | -3.1% | 5.5% | 6.3% | -2.4% | -5.0% | 4.1% |
| 2018 | -5.4% | -5.9% | 4.1% | 2.8% | -3.3% | 1.6% | 1.2% | 0.9% | -3.5% | -0.2% | 6.7% | -4.8% |
| 2017 | 0.9% | 4.6% | 0.8% | 2.1% | 5.3% | -2.4% | 2.5% | 2.6% | -4.3% | 6.7% | 4.3% | -4.6% |