ED: Consolidated Edison Inc.

As of Wednesday, November 20th, 2024

$ 97.88

+0.91 +0.94%

Open: 96.60
High: 97.93
Low: 96.43
Volume: 2,103,135
Previous Close on Tuesday, November 19th, 2024

$ 96.97

+0.52 +0.54%

Open: 96.46
High: 97.08
Low: 95.32
Volume: 1,861,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 96.60 97.93 96.43 97.88 2,103,135 +0.91 +0.94
2024-11-19 96.46 97.08 95.32 96.97 1,861,135 +0.52 +0.54
2024-11-18 96.04 96.94 95.82 96.45 1,838,709 +0.01 +0.01
2024-11-15 95.00 96.49 95.00 96.44 2,239,155 +1.20 +1.26
2024-11-14 95.70 95.88 95.06 95.24 2,047,534 -0.17 -0.18
2024-11-13 96.79 96.88 94.89 95.41 2,129,523 -1.63 -1.68
2024-11-12 98.48 98.48 96.84 97.04 2,615,320 -1.44 -1.46
2024-11-11 97.63 98.97 97.59 98.48 1,955,256 +0.35 +0.36
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 97.93
On 2024-11-20		 95.00
On 2024-11-15		 2.47 2.59 95.88
On 2024-11-14		 95.88
On 2024-11-14		 0.00 96.60
10D 99.69
On 2024-11-07		 94.89
On 2024-11-13		 -1.08 -1.09 99.69
On 2024-11-07		 94.89
On 2024-11-13		 -4.81 96.96
20D 107.75
On 2024-10-24		 94.89
On 2024-11-13		 -9.52 -8.86 107.75
On 2024-10-24		 94.89
On 2024-11-13		 -11.94 99.56
WTD 97.93
On 2024-11-20		 95.32
On 2024-11-19		 1.44 1.49 96.94
On 2024-11-18		 96.94
On 2024-11-18		 0.00 97.10
MTD 102.06
On 2024-11-01		 94.89
On 2024-11-13		 -3.80 -3.74 102.06
On 2024-11-01		 94.89
On 2024-11-13		 -7.03 97.68
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DIG

ProShares Ultra Oil & Gas

45.71 +0.92 +2.05 48,043
ED

Consolidated Edison Inc.

97.88 +0.91 +0.94 2,103,135