CONSOLIDATED EDISON INC

Ticker: ED CUSIP: 209115104 Class: COM

CARRET ASSET MANAGEMENT, LLC's Holding History (CIK: 0000791490)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,154 Value ($000) $1,108 Avg Close $98.79 Range $94.71 - $103.28

Q3 2025

Shares 11,152 Value ($000) $1,121 Avg Close $99.12 Range $94.47 - $104.42

Q2 2025

Shares 11,151 Value ($000) $1,119 Avg Close $103.69 Range $95.74 - $112.03

Q1 2025

Shares 11,149 Value ($000) $1,233 Avg Close $95.23 Range $84.37 - $108.37

Q4 2024

Shares 11,499 Value ($000) $1,026 Avg Close $94.78 Range $85.42 - $103.26

Q3 2024

Shares 11,957 Value ($000) $1,245 Avg Close $94.43 Range $83.85 - $101.42

Q2 2024

Shares 12,029 Value ($000) $1,076 Avg Close $87.77 Range $82.37 - $93.26

Q1 2024

Shares 12,229 Value ($000) $1,111 Avg Close $84.13 Range $80.91 - $88.50

Q4 2023

Shares 12,329 Value ($000) $1,122 Avg Close $83.05 Range $74.44 - $88.33

Q3 2023

Shares 12,329 Value ($000) $1,054 Avg Close $83.89 Range $78.51 - $90.62

Q2 2023

Shares 12,529 Value ($000) $1,133 Avg Close $87.29 Range $81.89 - $91.76

Q1 2023

Shares 12,899 Value ($000) $1,234 Avg Close $84.80 Range $79.13 - $89.28

Q4 2022

Shares 13,129 Value ($000) $1 Avg Close $81.67 Range $69.77 - $90.10

Q3 2022

Shares 13,129 Value ($000) $1,126 Avg Close $85.86 Range $76.34 - $91.31

Q2 2022

Shares 13,199 Value ($000) $1,255 Avg Close $84.05 Range $76.30 - $89.62

Q1 2022

Shares 15,329 Value ($000) $1,451 Avg Close $75.59 Range $69.74 - $84.15

Q4 2021

Shares 15,429 Value ($000) $1,316 Avg Close $68.08 Range $61.65 - $74.52

Q3 2021

Shares 15,329 Value ($000) $1,113 Avg Close $64.04 Range $60.74 - $67.22

Q2 2021

Shares 15,379 Value ($000) $1,103 Avg Close $65.18 Range $61.07 - $67.97

Q1 2021

Shares 15,129 Value ($000) $1,132 Avg Close $59.14 Range $55.40 - $64.27

Q4 2020

Shares 7,989 Value ($000) $577 Avg Close $64.61 Range $57.91 - $69.50

Q3 2020

Shares 7,240 Value ($000) $563 Avg Close $60.79 Range $57.38 - $64.64

Q2 2020

Shares 7,240 Value ($000) $521 Avg Close $62.63 Range $56.68 - $72.99

Q4 2019

Shares 4,460 Value ($000) $403 Avg Close $71.77 Range $68.75 - $75.72

Q3 2019

Shares 4,810 Value ($000) $454 Avg Close $70.54 Range $66.76 - $75.75

Q2 2019

Shares 4,970 Value ($000) $436 Avg Close $67.85 Range $65.33 - $71.58

Q1 2019

Shares 6,365 Value ($000) $540 Avg Close $62.39 Range $56.93 - $67.33

Q4 2018

Shares 6,790 Value ($000) $519 Avg Close $60.48 Range $56.90 - $65.49

Q3 2018

Shares 6,930 Value ($000) $528 Avg Close $60.39 Range $57.20 - $62.77

Q2 2018

Shares 7,205 Value ($000) $562 Avg Close $58.00 Range $54.25 - $61.07

Q1 2018

Shares 7,630 Value ($000) $595 Avg Close $58.47 Range $55.71 - $63.59

Q4 2017

Shares 7,787 Value ($000) $662 Avg Close $64.09 Range $59.62 - $67.15

Q3 2017

Shares 7,685 Value ($000) $620 Avg Close $61.26 Range $58.96 - $64.00

Q2 2017

Shares 7,935 Value ($000) $641 Avg Close $59.31 Range $56.33 - $62.71

Q1 2017

Shares 7,960 Value ($000) $618 Avg Close $54.67 Range $52.19 - $57.68

Q4 2016

Shares 8,105 Value ($000) $597 Avg Close $52.05 Range $49.44 - $54.49

Q3 2016

Shares 8,692 Value ($000) $655 Avg Close $55.44 Range $52.26 - $58.18

Q2 2016

Shares 9,002 Value ($000) $724 Avg Close $53.16 Range $49.81 - $57.16

Q1 2016

Shares 9,302 Value ($000) $713 Avg Close $49.79 Range $44.28 - $54.23

Q4 2015

Shares 9,932 Value ($000) $638 Avg Close $44.60 Range $42.07 - $46.90

Q3 2015

Shares 10,132 Value ($000) $677 Avg Close $43.44 Range $39.45 - $46.46

Q2 2015

Shares 10,132 Value ($000) $586 Avg Close $41.02 Range $38.87 - $42.63

Q1 2015

Shares 8,732 Value ($000) $533 Avg Close $43.71 Range $39.67 - $48.39

Q4 2014

Shares 9,080 Value ($000) $599 Avg Close $41.83 Range $37.39 - $46.16

Q3 2014

Shares 9,180 Value ($000) $520 Avg Close $37.46 Range $35.79 - $38.54

Q2 2014

Shares 9,280 Value ($000) $536 Avg Close $36.43 Range $34.28 - $37.97

Q1 2014

Shares 8,585 Value ($000) $461 Avg Close $34.98 Range $33.86 - $36.75

Q4 2013

Shares 7,115 Value ($000) $393 Avg Close $35.88 Range $34.44 - $37.56

Q3 2013

Shares 6,470 Value ($000) $357 Avg Close $36.36 Range $34.56 - $38.19

Q2 2013

Shares 5,995 Value ($000) $350 Avg Close $37.50 Range $34.78 - $39.78

Q1 2013

Shares 6,340 Value ($000) $387 Avg Close $35.58 Range $33.77 - $37.98

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,154	$1,108	$98.79	$94.71 - $103.28
Q3 2025	11,152	$1,121	$99.12	$94.47 - $104.42
Q2 2025	11,151	$1,119	$103.69	$95.74 - $112.03
Q1 2025	11,149	$1,233	$95.23	$84.37 - $108.37
Q4 2024	11,499	$1,026	$94.78	$85.42 - $103.26
Q3 2024	11,957	$1,245	$94.43	$83.85 - $101.42
Q2 2024	12,029	$1,076	$87.77	$82.37 - $93.26
Q1 2024	12,229	$1,111	$84.13	$80.91 - $88.50
Q4 2023	12,329	$1,122	$83.05	$74.44 - $88.33
Q3 2023	12,329	$1,054	$83.89	$78.51 - $90.62
Q2 2023	12,529	$1,133	$87.29	$81.89 - $91.76
Q1 2023	12,899	$1,234	$84.80	$79.13 - $89.28
Q4 2022	13,129	$1	$81.67	$69.77 - $90.10
Q3 2022	13,129	$1,126	$85.86	$76.34 - $91.31
Q2 2022	13,199	$1,255	$84.05	$76.30 - $89.62
Q1 2022	15,329	$1,451	$75.59	$69.74 - $84.15
Q4 2021	15,429	$1,316	$68.08	$61.65 - $74.52
Q3 2021	15,329	$1,113	$64.04	$60.74 - $67.22
Q2 2021	15,379	$1,103	$65.18	$61.07 - $67.97
Q1 2021	15,129	$1,132	$59.14	$55.40 - $64.27
Q4 2020	7,989	$577	$64.61	$57.91 - $69.50
Q3 2020	7,240	$563	$60.79	$57.38 - $64.64
Q2 2020	7,240	$521	$62.63	$56.68 - $72.99
Q4 2019	4,460	$403	$71.77	$68.75 - $75.72
Q3 2019	4,810	$454	$70.54	$66.76 - $75.75
Q2 2019	4,970	$436	$67.85	$65.33 - $71.58
Q1 2019	6,365	$540	$62.39	$56.93 - $67.33
Q4 2018	6,790	$519	$60.48	$56.90 - $65.49
Q3 2018	6,930	$528	$60.39	$57.20 - $62.77
Q2 2018	7,205	$562	$58.00	$54.25 - $61.07
Q1 2018	7,630	$595	$58.47	$55.71 - $63.59
Q4 2017	7,787	$662	$64.09	$59.62 - $67.15
Q3 2017	7,685	$620	$61.26	$58.96 - $64.00
Q2 2017	7,935	$641	$59.31	$56.33 - $62.71
Q1 2017	7,960	$618	$54.67	$52.19 - $57.68
Q4 2016	8,105	$597	$52.05	$49.44 - $54.49
Q3 2016	8,692	$655	$55.44	$52.26 - $58.18
Q2 2016	9,002	$724	$53.16	$49.81 - $57.16
Q1 2016	9,302	$713	$49.79	$44.28 - $54.23
Q4 2015	9,932	$638	$44.60	$42.07 - $46.90
Q3 2015	10,132	$677	$43.44	$39.45 - $46.46
Q2 2015	10,132	$586	$41.02	$38.87 - $42.63
Q1 2015	8,732	$533	$43.71	$39.67 - $48.39
Q4 2014	9,080	$599	$41.83	$37.39 - $46.16
Q3 2014	9,180	$520	$37.46	$35.79 - $38.54
Q2 2014	9,280	$536	$36.43	$34.28 - $37.97
Q1 2014	8,585	$461	$34.98	$33.86 - $36.75
Q4 2013	7,115	$393	$35.88	$34.44 - $37.56
Q3 2013	6,470	$357	$36.36	$34.56 - $38.19
Q2 2013	5,995	$350	$37.50	$34.78 - $39.78
Q1 2013	6,340	$387	$35.58	$33.77 - $37.98