Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,166.9
-13.7 (-0.43%)

 

  • STI Straits Times Index
    3,166.9
    -13.7 (-0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,494.6
    -18.3 (-1.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,961.0
    -354.3 (-1.35%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,397.4
    -14.4 (-0.42%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    27,283.6
    -498.8 (-1.80%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,070.0
    -50.7 (-0.83%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,329.7M
  • Value: 1,564.3M
  • Rise: 137
  • Fall: 185
  • Unch: 438

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.115+0.007
Hong Lai Huat0.107+0.003
RH PetroGas0.175-0.007
Singtel2.270-0.010
Shen Yao0.006-0.001
Golden Agri-Res0.230-0.005
CapLand IntCom T2.150+0.010
Genting Sing0.810-0.010
Mercurius0.061-
GKE0.146-0.007

World Indices

World Indices
Name Last Change
Nasdaq 14,672.7 -105.6
HSI 25,961.0 -354.3
HSCEI 9,233.2 -182.5
Jakarta 6,070.0 -50.7
Nikkei 225 27,283.6 -498.8
SSE Comp 3,397.4 -14.4
Shanghai A 3,560.7 -15.0
Shanghai B 254.0 -2.1
KOSPI 3,202.3 -40.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CONSOLIDATED EDISON INC CONSOLIDATED EDISON
Updated on 30 Jul 2021 (End of trading day)
Last (USD): 73.770 Change: -0.750 High: 75.320 Remarks: -
Change (%): -1.01 Low: 73.460
Open 74.680 Yesterday's Close 74.52
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 4,354,115 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.11834 Trailing EPS (USD) e 3.24296 NAV (USD) b 53.9069
PE a 23.657 Trailing PE f 22.748 Price / NAV b 1.3685
Dividend (USD) d 2.964041 Cash In Hand (USD) g 0.4447 Issued & Paid-up Shares c 353,072,000
Dividend Yield (%) d 4.018 Price / Cash In Hand g 165.887 Treasury Shares h 23,000,000
Market Cap (M) 26,046.121 Enterprise Value (M) 50,973.121
Piotroski F Score 5 Exchange Code ED Par Value ( $ ) n.a.
52 Weeks Volatility (%) 18.05 Free Float (%) -
Sector & Industry Utilities - Electric Utilities
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 17 Jun 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 09 May 2016.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CONSOLIDATED EDISON INC NYSE 26,046.121 23.657 22.748 1.3685 4.018
Industry Electric Utilities NYSE 17,873.909 28.663 26.760 1.8301 2.799
Local Peer NEXTERA ENERGY INC NYSE 152,821.104 52.354 48.576 4.1379 1.796
Local Peer DUKE ENERGY CORP NYSE 80,852.609 63.663 61.067 1.7491 3.633
Local Peer SOUTHERN CO. NYSE 67,614.698 21.678 19.975 2.3739 4.128
Local Peer DOMINION ENERGY INC NYSE 60,384.452 - 74.365 2.4837 4.605
Local Peer NATIONAL GRID SPON ADR EACH REP 5 ORD SHS(POST SPLT) NYSE 45,737.630 21.357 21.357 1.6710 5.245
Local Peer SEMPRA NYSE 41,720.203 11.084 10.731 1.8505 2.890
Local Peer PUBLIC SERVICE ENTERPRISE GROUP INC NYSE 31,456.020 16.512 14.943 1.9325 3.140
Local Peer WEC ENERGY GROUP INC NYSE 29,695.051 24.748 23.614 2.7579 2.687
Local Peer EVERSOURCE ENERGY NYSE 29,630.812 24.586 23.962 2.0818 2.627
Local Peer DTE ENERGY CO NYSE 22,730.985 16.641 17.155 1.8364 3.514
Local Peer PPL CORP NYSE 21,828.672 14.870 30.276 1.8893 5.847
Local Peer EDISON INTERNATIONAL NYSE 20,693.923 28.003 25.391 1.4692 4.715
Other Local Peers AMEREN CORP (NYSE), FORTIS INC (NYSE), ENTERGY CORP (NYSE), FIRSTENERGY CORP (NYSE), AVANGRID INC (NYSE), PG&E CORP (NYSE), CMS ENERGY CORP (NYSE), AES CORP (NYSE), BROOKFIELD RENEWABLE CORP (NYSE), EVERGY INC (NYSE), CENTERPOINT ENERGY INC (NYSE), ENEL AMERICAS SA ADS EACH REPR 50 COM NPV (SPON) (NYSE), KOREA ELECTRIC POWER CORP SPON ADR EACH REPR 0.5 KRW5000 (NYSE), BROOKFIELD RENEWABLE PARTNERS L P (NYSE), CENTRAIS ELETR BRAS SA - ELETROBRAS ADR-EACH REPR 1 COM SHS NPV (NYSE), NRG ENERGY INC (NYSE), PINNACLE WEST CAPITAL CORP (NYSE), ALGONQUIN POWER & UTILITIES CORP (NYSE), VISTRA CORP (NYSE), OGE ENERGY CORP (NYSE), BWX TECHNOLOGIES INC (NYSE), IDACORP INC (NYSE), HAWAIIAN ELECTRIC INDUSTRIES (NYSE), PORTLAND GENERAL ELECTRIC CO (NYSE), BLACK HILLS CORP (NYSE), PNM RESOURCES INC (NYSE), ALLETE INC (NYSE), ENEL CHILE SA SPON ADR EACH REPR 50 ORD (NYSE), AVISTA CORP (NYSE), TRANSALTA CORP MTN (NYSE), CIA ENERGETICA MINAS GERAIS-CEMIG SPON ADR REPR 1 N-VTG PRF SHS(LEVEL 2) (NYSE), CENTRAIS ELETR BRAS SA - ELETROBRAS ADR-EACH REPR 1 PRF B SHS NPV (NYSE), CIA PARANAENSE DE ENERGIA COPEL SPON ADS EA REP UNIT (1 COM & 1 PF CL B) (NYSE), KENON HLDGS LTD (NYSE), CIA ENERGETICA MINAS GERAIS-CEMIG ADR EACH REPR 1 COM BRL5.00 (NYSE), HUANENG POWER INTERNATIONAL INC ADR EACH REP 40 H SHS CNY1 (NYSE), PAMPA ENERGIA S.A. SPON ADS EA REPR 25 ORD SHS (NYSE), UNITIL CORP (NYSE), CENTRAL PUERTO SA ADS EACH REPR 10 ORD SHS (NYSE), GENIE ENERGY LTD (NYSE), EMPRESA DISTR Y COMERC NORTE EDENOR ADR EACH REP 20 CLASS B ARS1 (NYSE)
Global Peer EXELON CORP NASDAQ 45,731.790 23.297 41.841 1.4284 3.265
Global Peer AMERICAN ELECTRIC POWER CO INC NASDAQ 44,082.118 20.036 18.860 2.0620 3.199
Global Peer XCEL ENERGY INC NASDAQ 36,748.325 24.948 29.328 - 2.515
Global Peer CLP HOLDINGS HKEx 202,621.290 17.687 17.687 1.8059 3.865
Global Peer CKI HOLDINGS HKEx 118,295.920 16.161 16.161 1.0615 5.261
Global Peer ALLIANT ENERGY CORP NASDAQ 14,640.402 23.844 23.790 2.5391 2.590
Global Peer POWER ASSETS HKEx 107,139.852 17.472 17.472 1.2639 5.598
Global Peer TENAGA Bursa 55,199.517 15.364 14.399 1.0120 4.134
Global Peer GULF SET 393,062.200 91.791 62.119 2.0518 1.194
Global Peer CGN POWER HKEx 84,837.648 7.895 7.185 0.7319 5.747
Other Global Peers MERIDIAN ENERGY LIMITED (ASX), HKELECTRIC-SS (HKEx), CHINA RES POWER (HKEx), Keppel Corp (SGX), GPSC (SET), CONCH VENTURE (HKEx), ORIGIN ENERGY LTD (ASX), AUSNET SERVICES (ASX), HUANENG POWER (HKEx), CONTACT ENERGY LTD (ASX), INFRATIL LIMITED (ASX), SPARK INFRASTRUCTURE GROUP (ASX), EB ENVIRONMENT (HKEx), BGRIM (SET), NORTHWESTERN CORPORATION (NASDAQ), MGE ENERGY INC (NASDAQ), Sembcorp Ind (SGX), EGCO (SET), DATANG POWER (HKEx), CHINA POWER (HKEx), TILT RENEWABLES LTD (ASX), OTTER TAIL CORP (NASDAQ), RATCH (SET), BPP (SET), YTL (Bursa), CKP (SET), YTLPOWR (Bursa), TPIPP (SET), GCL NEWENERGY (HKEx), MONTAUK RENEWABLES INC (NASDAQ), MALAKOF (Bursa), SUPER (SET), BJ ENERGY INTL (HKEx), Cikarang Listrindo Tbk. (IDX), Dian Swastatika Sentosa Tbk (IDX), CEB GREENTECH (HKEx), DYNAGREEN ENV (HKEx), SPARK ENERGY INC (NASDAQ), OSHIDORI (HKEx), PER ENERGY (HKEx), BEAM GLOBAL (NASDAQ), ABM Investama Tbk. (IDX), SICHUAN EN INV (HKEx), NEW ENERGY SOLAR (ASX), ETC (SET), RANHILL (Bursa), PSTC (SET), Astrindo Nusantara Infrastruktur Tbk. (IDX), ENERGY WORLD CORP (ASX), IMEEI (HKEx), SCG (SET), VIVOPOWER INTERNATIONAL PLC (NASDAQ), ASIA ENERGY LOG (HKEx), Kencana Energi Lestari Tbk. (IDX), Manhattan Res^ (SGX), SFCE (HKEx), RUIFENG RENEW (HKEx), PUXING ENERGY (HKEx), CHINA RECYCLING ENERGY CORP (NASDAQ), XINYANG MAOJIAN (HKEx), GREEN (SET), ECO WAVE POWER GLOBAL AB SPON ADR EACH REP 8 ORD SHS (NASDAQ), CHUNCHENG HEAT (HKEx), TPC CONSOLIDATED LTD (ASX), DELOREAN CORPORATION LTD (ASX), ONEFORCE HLDGS (HKEx), TIANBAO ENERGY (HKEx), Terregra Asia Energy Tbk. (IDX), META (SET), CT IND GROUP (HKEx), Charisma Energy (SGX), TK NEW ENERGY (HKEx), EDEN (Bursa), Asiatic (SGX), TIMAH RESOURCES LTD (ASX), Megapower Makmur Tbk. (IDX), SUN KONG HLDGS (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.410
-0.55 %
10 Days --1.160
-1.55 %
20 Days -+1.300
+1.79 %
Medium Term Return 3 Months --3.640
-4.70 %
6 Months 0.775+2.990
+5.32 %
1 Year 179.020-3.060
+229.03 %
Long Term Return 2 Years 182.030-12.360
+196.99 %
3 Years 184.940-5.340
+227.03 %
5 Years 190.470-3.980
+239.86 %
Annualised Return Annualised --
+27.72 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 65.560 - 83.925 Change From 1 Year Low +8.210 % Change From 1 Year Low (%) +12.52
Change From 1 Year High -10.155 % Change From 1 Year High (%) -12.10
2 Years Range 62.030 - 95.100 Change From 2 Years Low +11.740 % Change From 2 Years Low (%) +18.93
Change From 2 Years High -21.330 % Change From 2 Years High (%) -22.43
5 Years Range 62.030 - 95.100 Change From 5 Years Low +11.740 % Change From 5 Years Low (%) +18.93
Change From 5 Years High -21.330 % Change From 5 Years High (%) -22.43
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Consolidated Edison, Inc. operates as holding company, which through its subsidiaries engages in the business of regulated electric, gas, and steam delivery. It operates through the following segments: Consolidated Edison Company of New York, Inc. (CECONY), Orange and Rockland Utilities, Inc. (O&R), Con Edison Clean Energy Businesses, Inc. and Con Edison Transmission, Inc.. The Consolidated Edison Co. of New York segment involves regulated electric, gas, and steam utility businesses. The Orange & Rockland Utilities segment covers regulated electric and gas utility delivery businesses. The Con Edison Clean Energy Businesses, Inc. segment develops, owns and operates renewable and energy infrastructure projects and provides energy-related products and services to wholesale and retail customers. The Con Edison Transmission, Inc. segment invests in electric and gas transmission projects. The company was founded in 1823 and is headquartered in New York, NY.

Historical Price Data

Date Open High Low Close Volume VWAP
30 Jul 2021 74.680 75.320 73.460 73.770 4,354,115 -
29 Jul 2021 74.570 74.800 74.040 74.520 1,381,472 -
28 Jul 2021 75.510 75.600 74.010 74.590 1,475,109 -
27 Jul 2021 73.870 75.700 73.430 75.530 1,625,066 -
26 Jul 2021 74.240 74.510 73.630 73.960 1,477,641 -
23 Jul 2021 73.230 74.210 73.100 74.180 1,403,118 -
22 Jul 2021 72.850 73.270 72.440 73.040 1,754,270 -
21 Jul 2021 73.610 73.930 72.705 72.780 1,601,309 -
20 Jul 2021 72.630 74.630 72.621 73.570 3,082,768 -
19 Jul 2021 74.830 75.650 72.930 73.770 2,450,206 -
16 Jul 2021 74.500 75.260 74.250 74.930 2,100,075 -
15 Jul 2021 73.180 74.380 73.010 74.360 2,135,350 -
14 Jul 2021 72.460 73.420 72.070 73.190 2,206,513 -
13 Jul 2021 73.280 73.540 72.500 72.630 1,992,387 -
12 Jul 2021 73.230 73.650 72.850 73.360 1,154,261 -
09 Jul 2021 73.600 73.829 72.770 73.300 1,931,982 -
08 Jul 2021 73.350 74.150 73.040 73.360 2,445,226 -
07 Jul 2021 72.730 73.350 72.400 73.340 1,805,182 -
06 Jul 2021 72.380 72.980 71.573 72.940 1,936,433 -
02 Jul 2021 72.560 72.660 72.200 72.470 1,117,033 -
01 Jul 2021 71.870 72.730 71.170 72.540 2,297,423 -
30 Jun 2021 72.100 72.250 71.550 71.720 2,270,448 -
Summary
Current 2 Weeks
(19 Jul 2021 to 30 Jul 2021)
74.830 75.700 72.440 73.770 20,605,074 -
Previous 2 Weeks
(02 Jul 2021 to 16 Jul 2021)
72.560 75.700 72.200 74.930 18,824,442 -
4 Weeks from
(04 Jun 2021 to 01 Jul 2021)
77.550 77.780 72.440 72.540 40,585,290 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.