ED: Consolidated Edison Inc.

As of Thursday, June 25th, 2026

$ 110.76

+0.04 +0.04%

Open: 110.76
High: 111.63
Low: 109.85
Volume: 1,738,866
Previous Close on Wednesday, June 24th, 2026

$ 110.72

+1.97 +1.81%

Open: 109.18
High: 110.86
Low: 108.87
Volume: 2,407,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 110.76 111.63 109.85 110.76 1,738,866 +0.04 +0.04
2026-06-24 109.18 110.86 108.87 110.72 2,407,732 +1.97 +1.81
2026-06-23 107.68 109.07 107.00 108.75 2,226,924 +1.83 +1.71
2026-06-22 106.47 107.81 105.92 106.92 3,160,701 +0.56 +0.53
2026-06-18 106.63 107.85 105.69 106.36 6,548,727 -0.68 -0.64
2026-06-17 107.47 108.22 106.15 107.04 2,592,699 -1.33 -1.23
2026-06-16 107.69 109.23 107.20 108.37 1,656,940 +0.65 +0.60
2026-06-15 107.11 108.59 106.35 107.72 2,224,801 -0.02 -0.02
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 111.63
On 2026-06-25		 105.69
On 2026-06-18		 3.72 3.48 107.85
On 2026-06-18		 105.92
On 2026-06-22		 -1.78 108.70
10D 111.63
On 2026-06-25		 105.69
On 2026-06-18		 3.16 2.94 109.42
On 2026-06-11		 105.69
On 2026-06-18		 -3.41 108.12
20D 111.63
On 2026-06-25		 102.82
On 2026-06-04		 2.75 2.55 108.56
On 2026-05-28		 102.82
On 2026-06-04		 -5.29 106.63
WTD 111.63
On 2026-06-25		 105.92
On 2026-06-22		 4.40 4.14 107.81
On 2026-06-22		 107.81
On 2026-06-22		 0.00 109.29
MTD 111.63
On 2026-06-25		 102.82
On 2026-06-04		 5.13 4.86 109.42
On 2026-06-11		 105.69
On 2026-06-18		 -3.41 106.71
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

95.83 +1.13 +1.19 5,821,273
PINS

Pinterest Inc.

19.48 -0.38 -1.91 14,008,657
ESRT

Empire State Realty Trust Inc.

5.14 -0.02 -0.39 2,171,347
HAS

Hasbro Inc.

84.88 +1.60 +1.92 1,517,285
ED

Consolidated Edison Inc.

110.76 +0.04 +0.04 1,738,866