ED: Consolidated Edison Inc.

As of Friday, December 5th, 2025

$ 96.60

+0.38 +0.39%

Open: 96.00
High: 96.91
Low: 95.96
Volume: 1,695,155
Previous Close on Thursday, December 4th, 2025

$ 96.22

-0.23 -0.24%

Open: 96.39
High: 97.34
Low: 95.89
Volume: 2,267,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 96.00 96.91 95.96 96.60 1,695,155 +0.38 +0.39
2025-12-04 96.39 97.34 95.89 96.22 2,267,888 -0.23 -0.24
2025-12-03 97.46 98.19 96.17 96.45 1,725,601 -0.42 -0.43
2025-12-02 97.92 98.13 96.78 96.87 2,288,239 -1.01 -1.03
2025-12-01 99.74 100.24 97.72 97.88 2,744,590 -2.48 -2.47
2025-11-28 100.58 100.89 100.03 100.36 1,063,040 +0.22 +0.22
2025-11-26 99.22 100.29 98.85 100.14 1,291,751 +1.29 +1.31
2025-11-25 99.85 100.29 98.63 98.85 2,120,237 -0.07 -0.07
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 100.24
On 2025-12-01		 95.89
On 2025-12-04		 -3.76 -3.75 100.24
On 2025-12-01		 95.89
On 2025-12-04		 -4.34 96.80
10D 103.28
On 2025-11-21		 95.89
On 2025-12-04		 -4.35 -4.31 103.28
On 2025-11-21		 95.89
On 2025-12-04		 -7.16 98.25
20D 104.08
On 2025-11-18		 95.89
On 2025-12-04		 -0.39 -0.40 104.08
On 2025-11-18		 95.89
On 2025-12-04		 -7.87 99.48
WTD 100.24
On 2025-12-01		 95.89
On 2025-12-04		 -3.76 -3.75 100.24
On 2025-12-01		 95.89
On 2025-12-04		 -4.34 96.80
MTD 100.24
On 2025-12-01		 95.89
On 2025-12-04		 -3.76 -3.75 100.24
On 2025-12-01		 95.89
On 2025-12-04		 -4.34 96.80
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

96.60 +0.38 +0.39 1,695,155