ED: Consolidated Edison Inc.

As of Thursday, December 8th, 2022

$ 96.59

-- 0 0%

Open: 96.59
High: 96.59
Low: 96.59
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 96.59

-0.97 -0.99%

Open: 97.34
High: 98.39
Low: 96.41
Volume: 1,368,264
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 97.34 98.39 96.41 96.59 1,368,264 -0.97 -0.99
2022-12-06 97.44 97.99 96.56 97.56 1,600,920 +0.19 +0.20
2022-12-05 96.53 97.65 96.40 97.37 1,517,307 +0.02 +0.02
2022-12-02 97.26 97.71 96.70 97.35 1,719,718 -0.50 -0.51
2022-12-01 98.60 99.59 97.61 97.85 1,846,470 -0.19 -0.19
2022-11-30 96.19 98.53 95.78 98.04 3,671,883 +1.74 +1.81
2022-11-29 96.11 96.39 95.42 96.30 1,341,896 -0.24 -0.25
2022-11-28 97.01 97.50 95.92 96.54 1,596,411 -0.96 -0.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 99.59
On 2022-12-01
96.40
On 2022-12-05
-1.45 -1.48 99.59
On 2022-12-01
96.40
On 2022-12-05
-3.20 97.34
10D 99.59
On 2022-12-01
94.75
On 2022-11-23
1.37 1.44 99.59
On 2022-12-01
96.40
On 2022-12-05
-3.20 97.18
20D 99.59
On 2022-12-01
87.43
On 2022-11-09
8.30 9.40 99.59
On 2022-12-01
96.40
On 2022-12-05
-3.20 94.18
WTD 98.39
On 2022-12-07
96.40
On 2022-12-05
-0.76 -0.78 97.65
On 2022-12-05
97.65
On 2022-12-05
0.00 97.17
MTD 99.59
On 2022-12-01
96.40
On 2022-12-05
-1.45 -1.48 99.59
On 2022-12-01
96.40
On 2022-12-05
-3.20 97.34
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.28 -0.72 -0.85 1,429,289
KO

The Coca-Cola Company

63.56 +0.02 +0.02 2,655,942
PFE

Pfizer Inc.

50.81 +0.57 +1.13 2,734,673
VZ

Verizon Communications Inc.

37.13 -0.04 -0.11 4,504,058
VIX

CBOE Volatility Index

22.57 -0.11 -0.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,862.28 +264.36 +0.79 71,678,897
DJTA

Dow Jones Transportation Average

13,950.26 +182.37 +1.32 18,605,435
SPX

S&P 500 Index

3,967.86 +33.94 +0.86
OEX

S&P 100 Index

1,769.10 +13.83 +0.79
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,633.25 +135.86 +1.18
NYA

NYSE Composite Index

15,434.71 +122.92 +0.80
XAX

NYSE AMEX Composite Index

4,426.24 -14.67 -0.33
RUI

RUSSELL 1000 Index

2,176.90 +20.29 +0.94
RUT

Russell 2000 Index

1,829.57 +22.67 +1.25
RUA

Russell 3000 Index

2,292.57 +21.79 +0.96
W5000

Wilshire 5000 Total Market Index

39,399.80 +379.13 +0.97
VIX

CBOE Volatility Index

22.57 -0.11 -0.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.80 -0.19 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.89 -0.19 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.97 -0.21 -0.83
VXN

CBOE NASDAQ 100 Volatility Index

28.23 +0.12 +0.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,900.64 +27.20 +0.46
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

96.59 0.00 0.00