ED: Consolidated Edison Inc.

As of Friday, July 17th, 2026

$ 112.37

-0.02 -0.02%

Open: 113.80
High: 115.20
Low: 111.07
Volume: 2,327,406
Previous Close on Thursday, July 16th, 2026

$ 112.39

+2.08 +1.89%

Open: 110.62
High: 112.40
Low: 110.23
Volume: 1,645,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 113.80 115.20 111.07 112.37 2,327,406 -0.02 -0.02
2026-07-16 110.62 112.40 110.23 112.39 1,645,226 +2.08 +1.89
2026-07-15 111.49 112.24 110.20 110.31 1,466,330 -1.64 -1.46
2026-07-14 111.99 112.83 111.37 111.95 1,115,394 +0.13 +0.12
2026-07-13 111.61 112.53 111.09 111.82 2,046,199 +0.70 +0.63
2026-07-10 110.27 111.43 110.18 111.12 1,343,905 +0.85 +0.77
2026-07-09 111.93 112.26 110.22 110.27 1,976,120 -1.82 -1.62
2026-07-08 113.64 114.17 111.81 112.09 1,555,225 -0.90 -0.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.20
On 2026-07-17		 110.20
On 2026-07-15		 1.25 1.12 112.83
On 2026-07-14		 110.20
On 2026-07-15		 -2.33 111.77
10D 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -1.62 -1.42 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -4.41 111.73
20D 115.26
On 2026-07-07		 105.69
On 2026-06-18		 5.33 4.98 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -4.41 111.03
WTD 115.20
On 2026-07-17		 110.20
On 2026-07-15		 1.25 1.12 112.83
On 2026-07-14		 110.20
On 2026-07-15		 -2.33 111.77
MTD 115.26
On 2026-07-07		 110.18
On 2026-07-10		 1.74 1.57 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -4.41 111.85
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

112.37 -0.02 -0.02 2,327,406