ED: Consolidated Edison Inc.

As of Tuesday, October 21st, 2025

$ 101.56

-0.16 -0.16%

Open: 101.72
High: 102.00
Low: 100.89
Volume: 1,116,844
Previous Close on Monday, October 20th, 2025

$ 101.72

+0.53 +0.52%

Open: 101.72
High: 101.94
Low: 100.85
Volume: 1,124,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 101.72 102.00 100.89 101.56 1,116,844 -0.16 -0.16
2025-10-20 101.72 101.94 100.85 101.72 1,124,363 +0.53 +0.52
2025-10-17 101.40 101.73 100.43 101.19 1,597,571 +0.12 +0.12
2025-10-16 102.68 103.14 100.98 101.07 1,556,223 -1.22 -1.19
2025-10-15 101.68 102.81 101.60 102.29 1,544,001 +0.40 +0.39
2025-10-14 101.71 102.70 101.33 101.89 1,423,256 +1.03 +1.02
2025-10-13 102.10 102.49 100.15 100.86 1,445,774 -1.53 -1.49
2025-10-10 101.48 102.71 100.88 102.39 2,059,164 +1.59 +1.58
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 103.14
On 2025-10-16		 100.43
On 2025-10-17		 -0.33 -0.32 103.14
On 2025-10-16		 100.43
On 2025-10-17		 -2.63 101.57
10D 103.14
On 2025-10-16		 99.71
On 2025-10-08		 1.52 1.52 103.14
On 2025-10-16		 100.43
On 2025-10-17		 -2.63 101.46
20D 103.14
On 2025-10-16		 97.31
On 2025-10-02		 3.01 3.05 100.76
On 2025-09-30		 97.31
On 2025-10-02		 -3.42 100.27
WTD 102.00
On 2025-10-21		 100.85
On 2025-10-20		 0.37 0.37 101.94
On 2025-10-20		 101.94
On 2025-10-20		 0.00 101.64
MTD 103.14
On 2025-10-16		 97.31
On 2025-10-02		 1.04 1.03 100.57
On 2025-10-01		 97.31
On 2025-10-02		 -3.24 100.57
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,695,293
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,613,859
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,610,395
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,829,221
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

101.56 -0.16 -0.16 1,116,844