ED: Consolidated Edison Inc.

As of Tuesday, March 11th, 2025

$ 103.77

-2.89 -2.71%

Open: 106.23
High: 106.66
Low: 103.70
Volume: 2,731,213
Previous Close on Monday, March 10th, 2025

$ 106.66

+3.02 +2.91%

Open: 104.28
High: 107.97
Low: 104.00
Volume: 3,471,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 106.23 106.66 103.70 103.77 2,731,213 -2.89 -2.71
2025-03-10 104.28 107.97 104.00 106.66 3,471,074 +3.02 +2.91
2025-03-07 101.32 104.08 100.78 103.64 2,791,238 +2.73 +2.71
2025-03-06 100.24 101.60 98.97 100.91 4,311,611 +0.71 +0.71
2025-03-05 101.02 101.66 99.68 100.20 5,494,547 -1.95 -1.91
2025-03-04 104.80 105.86 102.11 102.15 3,588,547 -1.87 -1.80
2025-03-03 100.88 104.31 100.88 104.02 3,551,229 +2.50 +2.46
2025-02-28 101.11 101.64 99.83 101.52 5,236,712 +1.60 +1.60
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 107.97
On 2025-03-10		 98.97
On 2025-03-06		 1.62 1.59 107.97
On 2025-03-10		 103.70
On 2025-03-11		 -3.95 103.04
10D 107.97
On 2025-03-10		 98.37
On 2025-02-27		 2.80 2.77 105.86
On 2025-03-04		 98.97
On 2025-03-06		 -6.51 102.28
20D 107.97
On 2025-03-10		 93.52
On 2025-02-12		 7.07 7.31 105.86
On 2025-03-04		 98.97
On 2025-03-06		 -6.51 99.50
WTD 107.97
On 2025-03-10		 103.70
On 2025-03-11		 0.13 0.13 107.97
On 2025-03-10		 103.70
On 2025-03-11		 -3.95 105.22
MTD 107.97
On 2025-03-10		 98.97
On 2025-03-06		 2.25 2.22 105.86
On 2025-03-04		 98.97
On 2025-03-06		 -6.51 103.05
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

103.77 -2.89 -2.71 2,731,213