ED: Consolidated Edison Inc.

As of Friday, January 16th, 2026

$ 103.81

+1.23 +1.20%

Open: 102.06
High: 103.95
Low: 101.88
Volume: 2,190,021
Previous Close on Thursday, January 15th, 2026

$ 102.58

+1.11 +1.09%

Open: 101.36
High: 102.78
Low: 101.32
Volume: 1,692,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 102.06 103.95 101.88 103.81 2,190,021 +1.23 +1.20
2026-01-15 101.36 102.78 101.32 102.58 1,692,935 +1.11 +1.09
2026-01-14 100.30 102.02 100.09 101.47 1,963,004 +1.26 +1.26
2026-01-13 98.34 100.26 98.24 100.21 2,055,799 +1.38 +1.40
2026-01-12 99.58 100.68 98.38 98.83 1,987,091 -0.38 -0.38
2026-01-09 100.17 101.00 99.20 99.21 1,353,902 -0.97 -0.97
2026-01-08 99.30 101.27 99.06 100.18 1,716,220 +0.81 +0.82
2026-01-07 99.70 100.17 98.87 99.37 1,638,706 +0.05 +0.05
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 103.95
On 2026-01-16		 98.24
On 2026-01-13		 4.60 4.64 100.68
On 2026-01-12		 98.24
On 2026-01-13		 -2.42 101.38
10D 103.95
On 2026-01-16		 96.96
On 2026-01-05		 3.82 3.82 101.27
On 2026-01-08		 98.24
On 2026-01-13		 -2.99 100.35
20D 103.95
On 2026-01-16		 96.96
On 2026-01-05		 3.60 3.59 100.60
On 2026-01-02		 96.96
On 2026-01-05		 -3.62 99.83
WTD 103.95
On 2026-01-16		 98.24
On 2026-01-13		 4.60 4.64 100.68
On 2026-01-12		 98.24
On 2026-01-13		 -2.42 101.38
MTD 103.95
On 2026-01-16		 96.96
On 2026-01-05		 4.49 4.52 100.60
On 2026-01-02		 96.96
On 2026-01-05		 -3.62 100.32
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

326.23 +5.91 +1.85 3,326,845
ED

Consolidated Edison Inc.

103.81 +1.23 +1.20 2,190,021