ED: Consolidated Edison Inc.

As of Friday, August 7th, 2026

$ 107.98

-0.97 -0.89%

Open: 108.04
High: 108.71
Low: 106.56
Volume: 2,039,357
Previous Close on Thursday, August 6th, 2026

$ 108.95

+0.63 +0.58%

Open: 109.30
High: 109.87
Low: 107.49
Volume: 2,430,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 108.04 108.71 106.56 107.98 2,039,357 -0.97 -0.89
2026-08-06 109.30 109.87 107.49 108.95 2,430,931 +0.63 +0.58
2026-08-05 108.51 108.61 106.52 108.32 2,175,408 -0.08 -0.07
2026-08-04 107.41 108.67 106.12 108.40 1,401,541 +0.45 +0.42
2026-08-03 108.30 109.25 107.41 107.95 1,602,044 -0.90 -0.83
2026-07-31 109.00 109.94 108.22 108.85 2,787,230 -0.81 -0.74
2026-07-30 111.77 112.03 108.58 109.66 2,762,879 -2.59 -2.31
2026-07-29 112.58 114.21 111.44 112.25 2,280,726 +0.27 +0.24
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 109.87
On 2026-08-06		 106.12
On 2026-08-04		 -0.87 -0.80 109.87
On 2026-08-06		 106.56
On 2026-08-07		 -3.02 108.32
10D 114.58
On 2026-07-28		 106.12
On 2026-08-04		 -5.03 -4.45 114.58
On 2026-07-28		 106.12
On 2026-08-04		 -7.38 109.58
20D 115.20
On 2026-07-17		 106.12
On 2026-08-04		 -3.14 -2.83 115.20
On 2026-07-17		 106.12
On 2026-08-04		 -7.88 110.67
WTD 109.87
On 2026-08-06		 106.12
On 2026-08-04		 -0.87 -0.80 109.87
On 2026-08-06		 106.56
On 2026-08-07		 -3.02 108.32
MTD 109.87
On 2026-08-06		 106.12
On 2026-08-04		 -0.87 -0.80 109.87
On 2026-08-06		 106.56
On 2026-08-07		 -3.02 108.32
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

107.98 -0.97 -0.89 2,039,357