ED: Consolidated Edison Inc.

As of Friday, May 30th, 2025

$ 103.38

-- 0 0%

Open: 103.38
High: 103.38
Low: 103.38
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 103.38

+1.27 +1.24%

Open: 101.69
High: 103.73
Low: 101.48
Volume: 2,743,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 101.69 103.73 101.48 103.38 2,743,126 +1.27 +1.24
2025-05-28 103.63 104.15 101.93 102.11 1,903,801 -1.86 -1.79
2025-05-27 104.27 104.48 103.47 103.97 2,637,820 -0.13 -0.12
2025-05-23 104.38 104.68 102.45 104.10 2,116,035 +0.68 +0.66
2025-05-22 104.98 104.98 102.95 103.42 2,266,052 -1.80 -1.71
2025-05-21 105.62 105.91 104.75 105.22 2,697,726 -0.49 -0.46
2025-05-20 105.05 106.08 105.01 105.71 2,145,817 +0.33 +0.31
2025-05-19 104.35 105.41 103.90 105.38 2,047,833 +1.09 +1.05
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 104.98
On 2025-05-22		 101.48
On 2025-05-29		 -1.84 -1.75 104.98
On 2025-05-22		 101.48
On 2025-05-29		 -3.34 103.40
10D 106.08
On 2025-05-20		 99.87
On 2025-05-15		 4.11 4.14 106.08
On 2025-05-20		 101.48
On 2025-05-29		 -4.34 103.96
20D 113.46
On 2025-05-01		 97.78
On 2025-05-14		 -9.37 -8.31 113.46
On 2025-05-01		 97.78
On 2025-05-14		 -13.82 105.60
WTD 104.48
On 2025-05-27		 101.48
On 2025-05-29		 -0.72 -0.69 104.48
On 2025-05-27		 101.48
On 2025-05-29		 -2.88 103.15
MTD 113.46
On 2025-05-01		 97.78
On 2025-05-14		 -9.37 -8.31 113.46
On 2025-05-01		 97.78
On 2025-05-14		 -13.82 105.60
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 741,149
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,268,394
PFE

Pfizer Inc.

23.41 -0.05 -0.19 4,843,471
VZ

Verizon Communications Inc.

43.70 +0.37 +0.86 1,973,444
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,254.87 +39.14 +0.09 122,479,061
DJTA

Dow Jones Transportation Average

14,721.29 -24.09 -0.16 24,051,350
SPX

S&P 500 Index

5,907.19 -4.98 -0.08
OEX

S&P 100 Index

2,883.90 -1.70 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.01 -31.94 -0.15
NYA

NYSE Composite Index

19,745.15 +1.30 +0.01
XAX

NYSE AMEX Composite Index

5,200.29 -11.82 -0.23
RUI

RUSSELL 1000 Index

3,232.33 -3.24 -0.10
RUT

Russell 2000 Index

2,066.42 -8.36 -0.40
RUA

Russell 3000 Index

3,356.54 -3.80 -0.11
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.52 -0.10 -0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.79 -9.26 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

103.38 0.00 0.00