ED: Consolidated Edison Inc.

As of Friday, April 10th, 2026

$ 113.56

-1.42 -1.23%

Open: 113.93
High: 115.29
Low: 113.23
Volume: 1,123,364
Previous Close on Thursday, April 9th, 2026

$ 114.98

+1.41 +1.24%

Open: 113.45
High: 115.66
Low: 113.45
Volume: 1,742,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 113.93 115.29 113.23 113.56 1,123,364 -1.42 -1.23
2026-04-09 113.45 115.66 113.45 114.98 1,742,209 +1.41 +1.24
2026-04-08 112.09 113.68 111.06 113.57 2,617,009 -0.89 -0.78
2026-04-07 114.80 115.67 114.36 114.46 1,358,700 -0.15 -0.13
2026-04-06 114.70 115.62 114.17 114.61 1,198,957 -0.82 -0.71
2026-04-02 114.57 115.86 114.17 115.43 1,614,271 +1.52 +1.33
2026-04-01 112.47 114.06 112.20 113.91 1,690,477 +0.73 +0.64
2026-03-31 114.07 114.07 111.41 113.18 4,175,600 -0.21 -0.19
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 115.67
On 2026-04-07		 111.06
On 2026-04-08		 -1.87 -1.62 115.67
On 2026-04-07		 111.06
On 2026-04-08		 -3.99 114.24
10D 115.86
On 2026-04-02		 110.90
On 2026-03-27		 2.04 1.83 115.86
On 2026-04-02		 111.06
On 2026-04-08		 -4.14 113.88
20D 116.23
On 2026-03-17		 108.48
On 2026-03-24		 0.43 0.38 116.23
On 2026-03-17		 108.48
On 2026-03-24		 -6.67 112.96
WTD 115.67
On 2026-04-07		 111.06
On 2026-04-08		 -1.87 -1.62 115.67
On 2026-04-07		 111.06
On 2026-04-08		 -3.99 114.24
MTD 115.86
On 2026-04-02		 111.06
On 2026-04-08		 0.38 0.34 115.86
On 2026-04-02		 111.06
On 2026-04-08		 -4.14 114.36
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CLF

Cleveland-Cliffs Inc.

9.04 -0.19 -2.06 9,529,743
NIO

NIO Inc.

6.50 +0.43 +7.08 58,794,396
ARR

ARMOUR Residential REIT Inc.

17.67 +0.11 +0.63 2,323,380
WPC

W. P. Carey Inc.

71.62 +0.20 +0.28 1,055,364
ED

Consolidated Edison Inc.

113.56 -1.42 -1.23 1,123,364