ED: Consolidated Edison Inc.

As of Friday, January 17th, 2025

$ 93.65

+1.43 +1.55%

Open: 91.99
High: 93.83
Low: 91.74
Volume: 3,003,081
Previous Close on Thursday, January 16th, 2025

$ 92.22

+1.99 +2.21%

Open: 90.05
High: 92.23
Low: 90.02
Volume: 2,097,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 91.99 93.83 91.74 93.65 3,003,079 +1.43 +1.55
2025-01-16 90.05 92.23 90.02 92.22 2,097,542 +1.99 +2.21
2025-01-15 89.82 90.55 89.42 90.23 1,723,496 +0.86 +0.96
2025-01-14 88.47 89.58 88.26 89.37 2,103,980 +0.90 +1.02
2025-01-13 88.37 88.48 87.28 88.47 1,882,911 +0.32 +0.36
2025-01-10 88.22 89.11 87.79 88.15 2,129,846 -0.86 -0.97
2025-01-08 87.88 89.04 87.52 89.01 1,793,018 +1.01 +1.15
2025-01-07 88.70 89.17 87.72 88.00 2,861,215 -0.37 -0.42
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 93.83
On 2025-01-17		 87.28
On 2025-01-13		 5.50 6.24 88.48
On 2025-01-13		 88.48
On 2025-01-13		 0.00 90.79
10D 93.83
On 2025-01-17		 87.28
On 2025-01-13		 4.62 5.19 89.85
On 2025-01-03		 87.28
On 2025-01-13		 -2.86 89.67
20D 93.83
On 2025-01-17		 87.28
On 2025-01-13		 2.81 3.09 90.79
On 2024-12-18		 87.28
On 2025-01-13		 -3.87 89.53
WTD 93.83
On 2025-01-17		 87.28
On 2025-01-13		 5.50 6.24 88.48
On 2025-01-13		 88.48
On 2025-01-13		 0.00 90.79
MTD 93.83
On 2025-01-17		 87.28
On 2025-01-13		 4.42 4.95 90.09
On 2025-01-02		 87.28
On 2025-01-13		 -3.12 89.61
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

93.65 +1.43 +1.55 3,003,081