Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 105.57 | 107.19 | 105.17 | 107.08 | 2m |
| September 16, 2026 | 105.92 | 106.02 | 105.02 | 105.42 | 2m |
| September 15, 2026 | 105.84 | 106.19 | 105.04 | 105.24 | 2m |
| September 14, 2026 | 107.09 | 107.48 |
Based on reports through December 31, 2025
Consolidated Edison supplies New York with electricity, gas and steam — a rare case of a city-wide steam network.
The service territory does not grow and cannot: it is an already-built city. Profit therefore rises not from new customers but from investment in replacing ageing infrastructure, which the regulator allows into the tariff. Growth is slow and highly predictable, and the stock behaves closer to a bond than to an equity.
The company has raised its dividend for longer than almost any other on the American market, and that is why it is held — yield and constancy matter more than momentum. The flip side: when rates rise such a stock falls along with bonds. A separate risk is New York State policy on removing gas from buildings, which over time shrinks one of the two lines.
Address:4 IRVING PLACE, NEW YORK, NY, 10003, US
| 293m |
| WECWEC Energy Group, Inc. | 104.73 | +1.31 % | 260m |
| NINiSource Inc | 40.91 | +0.61 % | 224m |
| CMSCMS Energy Corporation | 66.20 | +0.32 % | 224m |
| PEGPublic Service Enterprise Group Incorporated | 70.98 | +0.84 % | 196m |
| 105.72 |
| 105.78 |
| 2m |
| September 11, 2026 | 107.33 | 107.33 | 106.25 | 106.46 | 1m |
| September 10, 2026 | 108.41 | 108.50 | 106.70 | 106.73 | 2m |
| September 09, 2026 | 108.52 | 108.76 | 106.83 | 107.49 | 2m |
| September 08, 2026 | 107.07 | 108.91 | 107.05 | 108.27 | 2m |
| September 04, 2026 | 108.09 | 108.73 | 107.15 | 107.29 | 2m |
| September 03, 2026 | 107.93 | 108.80 | 107.50 | 108.75 | 2m |
| September 02, 2026 | 107.77 | 108.10 | 106.39 | 107.67 | 2m |
| September 01, 2026 | 108.00 | 108.28 | 107.11 | 107.70 | 2m |
| August 31, 2026 | 106.79 | 107.41 | 106.37 | 107.02 | 4m |
| August 28, 2026 | 107.24 | 107.72 | 106.76 | 107.49 | 2m |
| August 27, 2026 | 107.04 | 107.25 | 106.12 | 106.69 | 1m |
| August 26, 2026 | 107.26 | 108.28 | 107.00 | 108.05 | 2m |
| August 25, 2026 | 107.67 | 107.74 | 106.69 | 107.09 | 2m |
| August 24, 2026 | 107.52 | 107.81 | 105.51 | 107.71 | 2m |
| August 21, 2026 | 108.34 | 108.41 | 106.18 | 106.35 | 2m |
| August 20, 2026 | 107.50 | 109.06 | 107.44 | 108.31 | 2m |