ED: Consolidated Edison Inc.

As of Friday, May 15th, 2026

$ 105.36

-1.77 -1.65%

Open: 107.40
High: 107.51
Low: 105.31
Volume: 2,264,490
Previous Close on Thursday, May 14th, 2026

$ 107.13

+0.97 +0.91%

Open: 106.47
High: 107.32
Low: 105.97
Volume: 2,000,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 107.40 107.51 105.31 105.36 2,264,490 -1.77 -1.65
2026-05-14 106.47 107.32 105.97 107.13 2,000,066 +0.97 +0.91
2026-05-13 105.13 106.36 104.71 106.16 2,463,886 -0.74 -0.69
2026-05-12 107.28 107.61 106.01 106.90 3,087,896 +0.69 +0.65
2026-05-11 106.95 107.67 105.69 106.21 2,101,581 -0.10 -0.09
2026-05-08 107.30 107.61 104.62 106.31 2,534,552 -0.08 -0.08
2026-05-07 106.16 107.09 105.32 106.39 2,085,228 -0.48 -0.45
2026-05-06 109.14 109.30 106.77 106.87 2,281,184 -2.28 -2.09
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 107.67
On 2026-05-11		 104.71
On 2026-05-13		 -0.95 -0.89 107.67
On 2026-05-11		 104.71
On 2026-05-13		 -2.75 106.35
10D 111.33
On 2026-05-04		 104.62
On 2026-05-08		 -5.13 -4.64 111.33
On 2026-05-04		 104.62
On 2026-05-08		 -6.03 107.01
20D 112.43
On 2026-05-01		 104.62
On 2026-05-08		 -4.79 -4.35 112.43
On 2026-05-01		 104.62
On 2026-05-08		 -6.95 108.24
WTD 107.67
On 2026-05-11		 104.71
On 2026-05-13		 -0.95 -0.89 107.67
On 2026-05-11		 104.71
On 2026-05-13		 -2.75 106.35
MTD 112.43
On 2026-05-01		 104.62
On 2026-05-08		 -6.13 -5.50 112.43
On 2026-05-01		 104.62
On 2026-05-08		 -6.95 107.33
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

105.36 -1.77 -1.65 2,264,490