ED: Consolidated Edison Inc.

As of Thursday, May 8th, 2025

$ 107.75

-3.29 -2.96%

Open: 110.65
High: 110.95
Low: 107.50
Volume: 3,635,741
Previous Close on Wednesday, May 7th, 2025

$ 111.04

+0.57 +0.52%

Open: 110.21
High: 111.76
Low: 110.21
Volume: 3,048,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 110.65 110.95 107.50 107.75 3,635,158 -3.29 -2.96
2025-05-07 110.21 111.76 110.21 111.04 3,048,323 +0.57 +0.52
2025-05-06 109.84 111.34 109.03 110.47 2,186,835 +0.95 +0.87
2025-05-05 110.34 110.67 108.90 109.52 3,225,179 -0.51 -0.46
2025-05-02 110.36 111.89 109.25 110.03 3,421,380 -2.53 -2.25
2025-05-01 112.90 113.46 111.54 112.56 2,881,966 -0.19 -0.17
2025-04-30 112.81 113.27 110.70 112.75 4,937,951 +0.62 +0.55
2025-04-29 110.95 112.38 110.32 112.13 2,000,409 +1.00 +0.90
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 111.89
On 2025-05-02		 107.50
On 2025-05-08		 -4.81 -4.27 111.89
On 2025-05-02		 107.50
On 2025-05-08		 -3.92 109.76
10D 113.46
On 2025-05-01		 107.50
On 2025-05-08		 -3.54 -3.18 113.46
On 2025-05-01		 107.50
On 2025-05-08		 -5.25 110.78
20D 113.56
On 2025-04-22		 105.57
On 2025-04-10		 1.98 1.87 113.56
On 2025-04-22		 107.50
On 2025-05-08		 -5.34 111.08
WTD 111.76
On 2025-05-07		 107.50
On 2025-05-08		 -2.28 -2.07 111.76
On 2025-05-07		 107.50
On 2025-05-08		 -3.81 109.70
MTD 113.46
On 2025-05-01		 107.50
On 2025-05-08		 -5.00 -4.43 113.46
On 2025-05-01		 107.50
On 2025-05-08		 -5.25 110.23
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

107.75 -3.29 -2.96 3,635,741