ED: Consolidated Edison Inc.

As of Wednesday, July 15th, 2026

$ 110.31

-1.64 -1.46%

Open: 111.49
High: 112.24
Low: 110.20
Volume: 1,466,330
Previous Close on Tuesday, July 14th, 2026

$ 111.95

+0.13 +0.12%

Open: 111.99
High: 112.83
Low: 111.37
Volume: 1,115,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 111.49 112.24 110.20 110.31 1,466,330 -1.64 -1.46
2026-07-14 111.99 112.83 111.37 111.95 1,115,394 +0.13 +0.12
2026-07-13 111.61 112.53 111.09 111.82 2,046,199 +0.70 +0.63
2026-07-10 110.27 111.43 110.18 111.12 1,343,905 +0.85 +0.77
2026-07-09 111.93 112.26 110.22 110.27 1,976,120 -1.82 -1.62
2026-07-08 113.64 114.17 111.81 112.09 1,555,225 -0.90 -0.80
2026-07-07 113.20 115.26 112.54 112.99 1,800,144 +1.05 +0.94
2026-07-06 113.63 113.63 111.74 111.94 2,098,245 -2.05 -1.80
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 112.83
On 2026-07-14		 110.18
On 2026-07-10		 -1.78 -1.59 112.83
On 2026-07-14		 110.20
On 2026-07-15		 -2.33 111.09
10D 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -0.32 -0.29 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -4.41 111.74
20D 115.26
On 2026-07-07		 105.69
On 2026-06-18		 2.59 2.40 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -4.41 110.57
WTD 112.83
On 2026-07-14		 110.20
On 2026-07-15		 -0.81 -0.73 112.83
On 2026-07-14		 110.20
On 2026-07-15		 -2.33 111.36
MTD 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -0.32 -0.29 115.26
On 2026-07-07		 110.18
On 2026-07-10		 -4.41 111.74
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

293.02 -8.74 -2.90 1,277,999
SNAP

Snap Inc.

4.76 +0.10 +2.04 42,156,692
CASY

Casey's General Stores Inc.

808.49 -38.70 -4.57 344,512
DXC

DXC Technology Co

9.30 +0.14 +1.53 2,554,524
ED

Consolidated Edison Inc.

110.31 -1.64 -1.46 1,466,330