ED: Consolidated Edison Inc.

As of Thursday, September 17th, 2026

$ 107.08

+1.66 +1.57%

Open: 105.57
High: 107.19
Low: 105.17
Volume: 1,656,190
Previous Close on Wednesday, September 16th, 2026

$ 105.42

+0.18 +0.17%

Open: 105.92
High: 106.02
Low: 105.02
Volume: 1,740,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 105.57 107.19 105.17 107.08 1,656,190 +1.66 +1.57
2026-09-16 105.92 106.02 105.02 105.42 1,740,966 +0.18 +0.17
2026-09-15 105.84 106.19 105.04 105.24 1,681,031 -0.54 -0.51
2026-09-14 107.09 107.48 105.72 105.78 1,534,925 -0.68 -0.64
2026-09-11 107.33 107.33 106.25 106.46 1,387,364 -0.27 -0.25
2026-09-10 108.41 108.50 106.70 106.73 1,775,197 -0.76 -0.71
2026-09-09 108.52 108.76 106.83 107.49 1,619,094 -0.78 -0.72
2026-09-08 107.07 108.91 107.05 108.27 2,168,884 +0.98 +0.91
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 107.48
On 2026-09-14		 105.02
On 2026-09-16		 0.35 0.33 107.48
On 2026-09-14		 105.02
On 2026-09-16		 -2.29 106.00
10D 108.91
On 2026-09-08		 105.02
On 2026-09-16		 -0.59 -0.55 108.91
On 2026-09-08		 105.02
On 2026-09-16		 -3.57 106.85
20D 109.06
On 2026-08-20		 105.02
On 2026-09-16		 -0.92 -0.85 109.06
On 2026-08-20		 105.02
On 2026-09-16		 -3.70 107.13
WTD 107.48
On 2026-09-14		 105.02
On 2026-09-16		 0.62 0.58 107.48
On 2026-09-14		 105.02
On 2026-09-16		 -2.29 105.88
MTD 108.91
On 2026-09-08		 105.02
On 2026-09-16		 0.06 0.06 108.91
On 2026-09-08		 105.02
On 2026-09-16		 -3.57 106.99
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,102
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,375
PFE

Pfizer Inc.

27.64 +0.18 +0.66 25,577,739
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 27,909,024
VIX

CBOE Volatility Index

15.44 -2.27 -12.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 403,086,379
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,278,853
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.44 -2.27 -12.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 -1.23 -6.23
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

107.08 +1.66 +1.57 1,656,190