ED: Consolidated Edison Inc.

As of Wednesday, April 16th, 2025

$ 111.44

-0.37 -0.33%

Open: 112.63
High: 112.98
Low: 111.06
Volume: 2,086,233
Previous Close on Tuesday, April 15th, 2025

$ 111.81

-0.44 -0.39%

Open: 112.42
High: 112.88
Low: 111.58
Volume: 2,314,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 112.63 112.98 111.06 111.44 2,086,233 -0.37 -0.33
2025-04-15 112.42 112.88 111.58 111.81 2,314,303 -0.44 -0.39
2025-04-14 109.28 112.45 108.90 112.25 2,129,983 +2.41 +2.19
2025-04-11 108.18 110.64 106.96 109.84 2,617,181 +1.54 +1.42
2025-04-10 106.48 109.49 105.57 108.30 3,177,453 +2.53 +2.39
2025-04-09 105.16 108.71 103.28 105.77 4,873,549 -0.28 -0.26
2025-04-08 106.83 108.27 104.83 106.05 2,682,986 +0.65 +0.62
2025-04-07 107.04 109.32 105.21 105.40 4,353,563 -3.92 -3.59
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 112.98
On 2025-04-16		 105.57
On 2025-04-10		 5.67 5.36 109.49
On 2025-04-10		 109.49
On 2025-04-10		 0.00 110.73
10D 114.87
On 2025-04-04		 103.28
On 2025-04-09		 1.86 1.70 114.87
On 2025-04-04		 103.28
On 2025-04-09		 -10.09 109.29
20D 114.87
On 2025-04-04		 103.28
On 2025-04-09		 3.95 3.67 114.87
On 2025-04-04		 103.28
On 2025-04-09		 -10.09 108.80
WTD 112.98
On 2025-04-16		 108.90
On 2025-04-14		 1.60 1.46 112.45
On 2025-04-14		 112.45
On 2025-04-14		 0.00 111.83
MTD 114.87
On 2025-04-04		 103.28
On 2025-04-09		 0.85 0.77 114.87
On 2025-04-04		 103.28
On 2025-04-09		 -10.09 109.38
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
DUST

Direxion Daily Gold Miners Bear 3X Shares

26.59 -1.59 -5.64 4,825,401
SPHQ

Invesco S&P 500 Quality ETF

62.67 -1.13 -1.77 2,020,810
VS

Versus Systems Inc.

2.00 -0.13 -6.18 11,736
FTSL

First Trust Senior Loan Exchange-Traded Fund

45.27 -0.10 -0.22 531,491
ED

Consolidated Edison Inc.

111.44 -0.37 -0.33 2,086,233