ED: Consolidated Edison Inc.

As of Friday, October 4th, 2024

$ 103.15

-0.87 -0.84%

Open: 102.79
High: 103.34
Low: 102.27
Volume: 952,848
Previous Close on Thursday, October 3rd, 2024

$ 104.02

-0.43 -0.41%

Open: 104.81
High: 104.81
Low: 103.58
Volume: 951,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 102.79 103.34 102.27 103.15 952,848 -0.87 -0.84
2024-10-03 104.81 104.81 103.58 104.02 951,072 -0.43 -0.41
2024-10-02 104.32 104.87 103.95 104.45 996,716 -0.70 -0.67
2024-10-01 104.25 105.59 103.56 105.15 1,834,412 +1.02 +0.98
2024-09-30 104.43 104.43 103.15 104.13 1,445,575 +0.08 +0.08
2024-09-27 103.47 104.59 103.41 104.05 1,361,476 +0.93 +0.90
2024-09-26 102.41 103.98 102.26 103.12 1,378,615 -0.04 -0.04
2024-09-25 103.25 103.44 102.27 103.16 1,151,088 +0.34 +0.33
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 105.59
On 2024-10-01		 102.27
On 2024-10-04		 -0.90 -0.86 105.59
On 2024-10-01		 102.27
On 2024-10-04		 -3.14 104.18
10D 105.59
On 2024-10-01		 102.26
On 2024-09-26		 -0.20 -0.19 105.59
On 2024-10-01		 102.27
On 2024-10-04		 -3.14 103.81
20D 105.82
On 2024-09-16		 100.95
On 2024-09-19		 -0.13 -0.13 105.82
On 2024-09-16		 100.95
On 2024-09-19		 -4.60 103.89
WTD 105.59
On 2024-10-01		 102.27
On 2024-10-04		 -0.90 -0.86 105.59
On 2024-10-01		 102.27
On 2024-10-04		 -3.14 104.18
MTD 105.59
On 2024-10-01		 102.27
On 2024-10-04		 -0.98 -0.94 105.59
On 2024-10-01		 102.27
On 2024-10-04		 -3.14 104.19
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

103.15 -0.87 -0.84 952,848