ED: Consolidated Edison Inc.

As of Friday, March 20th, 2026

$ 109.45

-2.24 -2.01%

Open: 111.82
High: 111.97
Low: 108.82
Volume: 4,149,639
Previous Close on Thursday, March 19th, 2026

$ 111.69

-1.84 -1.62%

Open: 113.62
High: 113.88
Low: 111.38
Volume: 1,757,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 111.82 111.97 108.82 109.45 4,149,639 -2.24 -2.01
2026-03-19 113.62 113.88 111.38 111.69 1,757,882 -1.84 -1.62
2026-03-18 114.57 114.76 113.37 113.53 1,174,797 -1.37 -1.19
2026-03-17 116.10 116.23 114.66 114.90 1,792,488 -0.56 -0.49
2026-03-16 115.62 115.75 114.32 115.46 2,850,643 +0.58 +0.50
2026-03-13 114.16 115.37 113.55 114.88 1,762,564 +1.75 +1.55
2026-03-12 111.73 114.40 111.21 113.13 1,748,416 +1.39 +1.24
2026-03-11 111.20 111.98 110.65 111.74 1,438,210 +0.44 +0.40
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 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -5.43 -4.73 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -6.38 113.01
10D 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -2.83 -2.52 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -6.38 112.79
20D 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -0.36 -0.33 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -6.38 112.26
WTD 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -5.43 -4.73 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -6.38 113.01
MTD 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -3.07 -2.73 116.23
On 2026-03-17		 108.82
On 2026-03-20		 -6.38 112.52
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

5.43 -0.46 -7.81 52,461,500
ED

Consolidated Edison Inc.

109.45 -2.24 -2.01 4,149,639