ED: Consolidated Edison Inc.

As of Monday, February 9th, 2026

$ 106.68

-0.66 -0.61%

Open: 107.29
High: 108.00
Low: 106.10
Volume: 1,290,860
Previous Close on Friday, February 6th, 2026

$ 107.34

-1.53 -1.41%

Open: 109.56
High: 110.60
Low: 106.70
Volume: 2,742,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 107.29 108.00 106.10 106.68 1,290,860 -0.66 -0.61
2026-02-06 109.56 110.60 106.70 107.34 2,742,356 -1.53 -1.41
2026-02-05 109.27 110.13 108.50 108.87 1,808,671 +0.49 +0.45
2026-02-04 108.10 109.57 107.51 108.38 2,462,583 +0.93 +0.87
2026-02-03 105.63 107.82 104.97 107.45 1,988,567 +2.03 +1.93
2026-02-02 107.24 107.39 104.48 105.42 2,286,360 -1.21 -1.13
2026-01-30 106.18 106.85 105.08 106.63 1,873,849 +0.67 +0.63
2026-01-29 105.53 106.74 105.02 105.96 1,788,319 +0.78 +0.74
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 110.60
On 2026-02-06		 104.97
On 2026-02-03		 1.26 1.20 110.60
On 2026-02-06		 106.10
On 2026-02-09		 -4.07 107.74
10D 110.60
On 2026-02-06		 104.07
On 2026-01-27		 2.09 2.00 110.60
On 2026-02-06		 106.10
On 2026-02-09		 -4.07 106.73
20D 110.60
On 2026-02-06		 98.24
On 2026-01-13		 7.47 7.53 110.60
On 2026-02-06		 106.10
On 2026-02-09		 -4.07 104.73
WTD 108.00
On 2026-02-09		 106.10
On 2026-02-09		 -0.66 -0.61 -- -- -- 106.68
MTD 110.60
On 2026-02-06		 104.48
On 2026-02-02		 0.05 0.05 110.60
On 2026-02-06		 106.10
On 2026-02-09		 -4.07 107.36
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

34.10 +0.42 +1.25 8,470,611
AIR

AAR Corp.

114.34 +1.25 +1.11 365,233
OVV

Ovintiv Inc.

47.01 +0.48 +1.03 4,398,961
LBRDA

Liberty Broadband Corporation

55.20 +1.56 +2.91 18,089
ED

Consolidated Edison Inc.

106.68 -0.66 -0.61 1,290,860