ED: Consolidated Edison Inc.

As of Friday, December 26th, 2025

$ 99.30

-0.23 -0.23%

Open: 99.28
High: 99.77
Low: 98.92
Volume: 611,484
Previous Close on Wednesday, December 24th, 2025

$ 99.53

+0.58 +0.59%

Open: 99.15
High: 99.57
Low: 98.85
Volume: 522,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 99.28 99.77 98.92 99.30 611,484 -0.23 -0.23
2025-12-24 99.15 99.57 98.85 99.53 522,297 +0.58 +0.59
2025-12-23 98.69 99.33 98.33 98.95 1,484,951 +0.38 +0.39
2025-12-22 97.50 98.78 97.11 98.57 1,511,264 +0.51 +0.52
2025-12-19 100.06 100.06 98.06 98.06 4,366,208 -1.93 -1.93
2025-12-18 99.83 100.24 99.00 99.99 2,297,295 -0.22 -0.22
2025-12-17 98.64 100.33 98.51 100.21 2,328,750 +1.31 +1.32
2025-12-16 99.55 99.66 98.72 98.90 2,321,024 -0.49 -0.49
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 100.06
On 2025-12-19		 97.11
On 2025-12-22		 -0.69 -0.69 100.06
On 2025-12-19		 97.11
On 2025-12-22		 -2.95 98.88
10D 100.33
On 2025-12-17		 95.45
On 2025-12-12		 3.66 3.83 100.33
On 2025-12-17		 97.11
On 2025-12-22		 -3.21 99.04
20D 100.89
On 2025-11-28		 94.96
On 2025-12-08		 -0.84 -0.84 100.89
On 2025-11-28		 94.96
On 2025-12-08		 -5.88 97.86
WTD 99.77
On 2025-12-26		 97.11
On 2025-12-22		 1.24 1.26 98.78
On 2025-12-22		 98.78
On 2025-12-22		 0.00 99.09
MTD 100.33
On 2025-12-17		 94.96
On 2025-12-08		 -1.06 -1.06 100.24
On 2025-12-01		 94.96
On 2025-12-08		 -5.27 97.72
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

99.30 -0.23 -0.23 611,484