ED: Consolidated Edison Inc.

As of Friday, May 1st, 2026

$ 110.49

-1.00 -0.90%

Open: 111.47
High: 112.43
Low: 110.48
Volume: 2,277,716
Previous Close on Thursday, April 30th, 2026

$ 111.49

+2.61 +2.40%

Open: 109.04
High: 111.57
Low: 108.06
Volume: 2,918,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 111.47 112.43 110.48 110.49 2,277,716 -1.00 -0.90
2026-04-30 109.04 111.57 108.06 111.49 2,918,635 +2.61 +2.40
2026-04-29 108.99 110.03 108.33 108.88 1,508,134 -0.74 -0.68
2026-04-28 110.22 110.49 108.96 109.62 1,559,048 +0.79 +0.73
2026-04-27 109.36 110.13 108.81 108.83 1,194,021 -0.23 -0.21
2026-04-24 109.45 110.00 108.66 109.06 1,412,201 -1.19 -1.08
2026-04-23 109.26 110.53 108.59 110.25 1,598,455 +2.12 +1.96
2026-04-22 108.94 109.53 107.65 108.13 1,472,891 -0.06 -0.06
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 112.43
On 2026-05-01		 108.06
On 2026-04-30		 1.43 1.31 110.49
On 2026-04-28		 108.33
On 2026-04-29		 -1.95 109.86
10D 112.43
On 2026-05-01		 107.65
On 2026-04-22		 0.34 0.31 111.34
On 2026-04-20		 107.65
On 2026-04-22		 -3.32 109.46
20D 115.67
On 2026-04-07		 107.65
On 2026-04-22		 -4.94 -4.28 115.67
On 2026-04-07		 107.65
On 2026-04-22		 -6.94 111.01
WTD 112.43
On 2026-05-01		 108.06
On 2026-04-30		 1.43 1.31 110.49
On 2026-04-28		 108.33
On 2026-04-29		 -1.95 109.86
MTD 112.43
On 2026-05-01		 110.48
On 2026-05-01		 -1.00 -0.90 -- -- -- 110.49
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

110.49 -1.00 -0.90 2,277,716