ED: Consolidated Edison Inc.

As of Friday, February 27th, 2026

$ 112.52

+1.76 +1.59%

Open: 111.68
High: 112.95
Low: 111.02
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 110.76

-0.24 -0.22%

Open: 111.61
High: 111.81
Low: 110.55
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 111.68 112.95 111.02 112.52 0 +1.76 +1.59
2026-02-26 111.61 111.81 110.55 110.76 0 -0.24 -0.22
2026-02-25 111.21 111.52 109.90 111.00 0 -0.01 -0.01
2026-02-24 110.26 111.44 110.00 111.01 0 -1.13 -1.01
2026-02-23 111.01 113.01 110.00 112.14 0 +2.33 +2.12
2026-02-20 114.00 114.00 109.06 109.81 3,485,312 -2.11 -1.89
2026-02-19 112.24 112.93 111.47 111.92 2,763,262 +0.31 +0.28
2026-02-18 112.84 113.26 111.05 111.61 1,842,140 -2.31 -2.03
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 113.01
On 2026-02-23		 109.90
On 2026-02-25		 2.71 2.47 113.01
On 2026-02-23		 109.90
On 2026-02-25		 -2.75 111.49
10D 115.25
On 2026-02-17		 109.06
On 2026-02-20		 0.80 0.72 115.25
On 2026-02-17		 109.06
On 2026-02-20		 -5.37 111.84
20D 115.25
On 2026-02-17		 104.48
On 2026-02-02		 6.56 6.19 115.25
On 2026-02-17		 109.06
On 2026-02-20		 -5.37 109.96
WTD 113.01
On 2026-02-23		 109.90
On 2026-02-25		 2.71 2.47 113.01
On 2026-02-23		 109.90
On 2026-02-25		 -2.75 111.49
MTD 115.25
On 2026-02-17		 104.48
On 2026-02-02		 5.89 5.52 115.25
On 2026-02-17		 109.06
On 2026-02-20		 -5.37 110.14
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

147.38 -0.57 -0.39
AIR

AAR Corp.

117.17 -1.00 -0.85
G

Genpact Limited

39.72 +0.19 +0.48
ED

Consolidated Edison Inc.

112.52 +1.76 +1.59