ED: Consolidated Edison Inc.

As of Friday, August 1st, 2025

$ 103.50

-- 0 0%

Open: 103.50
High: 103.50
Low: 103.50
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 103.50

+0.91 +0.89%

Open: 101.68
High: 103.57
Low: 101.46
Volume: 3,482,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 101.68 103.57 101.46 103.50 3,482,683 +0.91 +0.89
2025-07-30 102.14 103.66 101.76 102.59 1,554,902 +0.35 +0.34
2025-07-29 101.02 102.27 100.80 102.24 1,264,991 +1.26 +1.25
2025-07-28 101.88 101.94 100.47 100.98 1,994,007 -1.28 -1.25
2025-07-25 101.97 102.65 101.49 102.26 1,375,656 +0.21 +0.21
2025-07-24 102.47 102.80 101.75 102.05 2,315,405 -0.50 -0.49
2025-07-23 103.37 103.90 101.96 102.55 2,560,855 -1.04 -1.00
2025-07-22 102.31 104.33 102.26 103.59 1,663,782 +1.52 +1.49
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 103.66
On 2025-07-30		 100.47
On 2025-07-28		 1.45 1.42 103.66
On 2025-07-30		 101.46
On 2025-07-31		 -2.12 102.31
10D 104.33
On 2025-07-22		 100.47
On 2025-07-28		 2.90 2.88 104.33
On 2025-07-22		 100.47
On 2025-07-28		 -3.70 102.29
20D 104.33
On 2025-07-22		 97.90
On 2025-07-08		 3.58 3.58 104.33
On 2025-07-22		 100.47
On 2025-07-28		 -3.70 101.29
WTD 103.66
On 2025-07-30		 100.47
On 2025-07-28		 1.24 1.21 103.66
On 2025-07-30		 101.46
On 2025-07-31		 -2.12 102.33
MTD 104.33
On 2025-07-22		 97.90
On 2025-07-08		 3.15 3.14 104.33
On 2025-07-22		 100.47
On 2025-07-28		 -3.70 101.21
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,427
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,971,666
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,910,719
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,450,218
VIX

CBOE Volatility Index

20.44 +3.72 +22.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,644,761
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 171,996,703
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.44 +3.72 +22.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 +0.93 +4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +1.51 +7.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.14 +11.18
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

103.50 0.00 0.00