ED: Consolidated Edison Inc.

As of Thursday, June 1st, 2023

$ 91.82

-1.48 -1.59%

Open: 93.71
High: 93.74
Low: 91.58
Volume: 2,937,082
Previous Close on Wednesday, May 31st, 2023

$ 93.30

+0.74 +0.80%

Open: 92.78
High: 93.66
Low: 92.32
Volume: 3,068,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 93.71 93.74 91.58 91.82 2,934,771 -1.48 -1.59
2023-05-31 92.78 93.66 92.32 93.30 3,068,236 +0.74 +0.80
2023-05-30 92.58 93.52 92.24 92.56 1,939,115 -0.13 -0.14
2023-05-26 93.13 93.14 92.22 92.69 2,210,729 -0.53 -0.57
2023-05-25 93.28 93.83 92.35 93.22 3,641,333 -0.28 -0.30
2023-05-24 94.19 94.51 93.27 93.50 1,560,201 -0.38 -0.40
2023-05-23 94.30 94.78 93.70 93.88 4,773,336 -0.77 -0.81
2023-05-22 95.35 95.97 94.43 94.65 1,853,684 -0.54 -0.57
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 2023-05-25		 91.58
On 2023-06-01		 -1.68 -1.80 93.83
On 2023-05-25		 91.58
On 2023-06-01		 -2.39 92.72
10D 96.17
On 2023-05-19		 91.58
On 2023-06-01		 -4.08 -4.25 96.17
On 2023-05-19		 91.58
On 2023-06-01		 -4.77 93.62
20D 100.44
On 2023-05-05		 91.58
On 2023-06-01		 -6.22 -6.34 100.44
On 2023-05-05		 91.58
On 2023-06-01		 -8.82 96.04
WTD 93.74
On 2023-06-01		 91.58
On 2023-06-01		 -0.87 -0.94 93.52
On 2023-05-30		 93.52
On 2023-05-30		 0.00 92.56
MTD 93.74
On 2023-06-01		 91.58
On 2023-06-01		 -1.48 -1.59 -- -- -- 91.82
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00