ED: Consolidated Edison Inc.

As of Wednesday, November 12th, 2025

$ 100.19

+0.60 +0.60%

Open: 99.30
High: 100.27
Low: 98.97
Volume: 1,324,897
Previous Close on Tuesday, November 11th, 2025

$ 99.59

+1.35 +1.37%

Open: 98.64
High: 99.77
Low: 98.15
Volume: 1,777,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 99.30 100.27 98.97 100.19 1,324,897 +0.60 +0.60
2025-11-11 98.64 99.77 98.15 99.59 1,777,984 +1.35 +1.37
2025-11-10 98.06 98.86 97.41 98.24 2,094,550 -0.28 -0.28
2025-11-07 97.68 99.88 97.25 98.52 2,922,440 +1.53 +1.58
2025-11-06 96.97 98.38 96.50 96.99 3,058,433 +0.88 +0.92
2025-11-05 98.00 98.62 95.65 96.11 2,273,829 -1.85 -1.89
2025-11-04 97.78 98.00 97.04 97.96 1,614,419 +1.32 +1.37
2025-11-03 96.80 96.95 95.50 96.64 1,624,506 -0.77 -0.79
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 100.27
On 2025-11-12		 96.50
On 2025-11-06		 4.08 4.25 99.88
On 2025-11-07		 97.41
On 2025-11-10		 -2.47 98.71
10D 100.27
On 2025-11-12		 95.50
On 2025-11-03		 3.19 3.29 98.85
On 2025-10-30		 95.50
On 2025-11-03		 -3.39 97.98
20D 103.14
On 2025-10-16		 95.50
On 2025-11-03		 -2.10 -2.05 103.14
On 2025-10-16		 95.50
On 2025-11-03		 -7.41 99.20
WTD 100.27
On 2025-11-12		 97.41
On 2025-11-10		 1.67 1.70 98.86
On 2025-11-10		 98.86
On 2025-11-10		 0.00 99.34
MTD 100.27
On 2025-11-12		 95.50
On 2025-11-03		 2.78 2.85 99.88
On 2025-11-07		 97.41
On 2025-11-10		 -2.47 98.03
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AOSL

Alpha and Omega Semiconductor Limited

19.00 +0.07 +0.37 911,235
VTRS

Viatris Inc.

11.01 -0.19 -1.70 8,651,981
PLD

Prologis Inc.

124.84 -1.42 -1.12 2,686,856
AVO

Mission Produce Inc.

12.70 +0.04 +0.32 286,085
ED

Consolidated Edison Inc.

100.19 +0.60 +0.60 1,324,897