ED: Consolidated Edison Inc.

As of Friday, September 12th, 2025

$ 97.55

-0.15 -0.15%

Open: 97.57
High: 98.56
Low: 97.10
Volume: 1,174,506
Previous Close on Thursday, September 11th, 2025

$ 97.70

+0.62 +0.64%

Open: 96.97
High: 97.78
Low: 96.51
Volume: 1,673,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 97.57 98.56 97.10 97.55 1,174,506 -0.15 -0.15
2025-09-11 96.97 97.78 96.51 97.70 1,673,977 +0.62 +0.64
2025-09-10 97.07 97.34 96.46 97.08 1,598,314 +0.10 +0.10
2025-09-09 96.28 97.35 96.15 96.98 1,282,092 +0.33 +0.34
2025-09-08 97.91 98.15 96.22 96.65 2,187,244 -1.40 -1.43
2025-09-05 97.97 98.31 97.35 98.05 1,604,197 +0.25 +0.26
2025-09-04 98.60 98.81 97.35 97.80 2,033,294 -0.05 -0.05
2025-09-03 96.95 97.89 96.61 97.85 4,287,233 +0.65 +0.67
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 98.56
On 2025-09-12		 96.15
On 2025-09-09		 -0.50 -0.51 98.15
On 2025-09-08		 96.15
On 2025-09-09		 -2.04 97.19
10D 98.81
On 2025-09-04		 96.15
On 2025-09-09		 -0.62 -0.63 98.81
On 2025-09-04		 96.15
On 2025-09-09		 -2.69 97.51
20D 103.08
On 2025-08-20		 96.15
On 2025-09-09		 -5.31 -5.16 103.08
On 2025-08-20		 96.15
On 2025-09-09		 -6.72 98.98
WTD 98.56
On 2025-09-12		 96.15
On 2025-09-09		 -0.50 -0.51 98.15
On 2025-09-08		 96.15
On 2025-09-09		 -2.04 97.19
MTD 98.81
On 2025-09-04		 96.15
On 2025-09-09		 -0.68 -0.69 98.81
On 2025-09-04		 96.15
On 2025-09-09		 -2.69 97.43
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

436.10 +2.72 +0.63 2,722,705
ACN

Accenture plc.

238.54 -5.61 -2.30 5,626,364
ITGR

Integer Holdings Corp.

101.34 -2.89 -2.77 392,590
GFS

GlobalFoundries Inc.

31.67 -0.50 -1.55 1,954,189
ED

Consolidated Edison Inc.

97.55 -0.15 -0.15 1,174,506