ED: Consolidated Edison Inc.

As of Friday, July 26th, 2024

$ 96.44

+0.52 +0.54%

Open: 96.18
High: 97.02
Low: 95.96
Volume: 1,436,565
Previous Close on Thursday, July 25th, 2024

$ 95.92

+0.04 +0.04%

Open: 96.45
High: 97.82
Low: 95.50
Volume: 1,919,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 96.18 97.02 95.96 96.44 1,436,565 +0.52 +0.54
2024-07-25 96.45 97.82 95.50 95.92 1,919,589 +0.04 +0.04
2024-07-24 94.00 95.92 93.71 95.88 2,113,847 +2.63 +2.82
2024-07-23 94.44 94.44 93.22 93.25 1,237,253 -1.39 -1.47
2024-07-22 93.10 94.73 93.02 94.64 1,546,699 +0.60 +0.64
2024-07-19 94.57 94.63 93.59 94.04 1,809,579 -0.07 -0.07
2024-07-18 93.39 95.08 93.39 94.11 2,135,607 +0.35 +0.37
2024-07-17 91.97 94.23 91.60 93.76 2,025,311 +2.21 +2.41
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 97.82
On 2024-07-25		 93.02
On 2024-07-22		 2.40 2.55 97.82
On 2024-07-25		 95.96
On 2024-07-26		 -1.90 95.23
10D 97.82
On 2024-07-25		 90.18
On 2024-07-15		 4.25 4.61 95.08
On 2024-07-18		 93.02
On 2024-07-22		 -2.17 93.99
20D 97.82
On 2024-07-25		 88.21
On 2024-07-09		 6.76 7.54 92.56
On 2024-07-12		 90.18
On 2024-07-15		 -2.57 91.79
WTD 97.82
On 2024-07-25		 93.02
On 2024-07-22		 2.40 2.55 97.82
On 2024-07-25		 95.96
On 2024-07-26		 -1.90 95.23
MTD 97.82
On 2024-07-25		 88.21
On 2024-07-09		 7.02 7.85 92.56
On 2024-07-12		 90.18
On 2024-07-15		 -2.57 91.92
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

96.44 +0.52 +0.54 1,436,565