ED: Consolidated Edison Inc.

As of Thursday, October 9th, 2025

$ 100.80

-0.03 -0.03%

Open: 101.27
High: 102.28
Low: 100.77
Volume: 1,810,896
Previous Close on Wednesday, October 8th, 2025

$ 100.83

+0.79 +0.79%

Open: 100.21
High: 100.90
Low: 99.71
Volume: 1,570,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 101.27 102.28 100.77 100.80 1,810,896 -0.03 -0.03
2025-10-08 100.21 100.90 99.71 100.83 1,570,391 +0.79 +0.79
2025-10-07 99.16 100.36 98.39 100.04 1,707,881 +0.71 +0.71
2025-10-06 98.67 99.35 98.42 99.33 1,575,975 +0.52 +0.53
2025-10-03 97.67 99.28 97.61 98.81 1,676,196 +1.17 +1.20
2025-10-02 98.18 98.46 97.31 97.64 1,449,386 -0.53 -0.54
2025-10-01 100.22 100.57 98.05 98.17 2,301,477 -2.35 -2.34
2025-09-30 99.58 100.76 99.10 100.52 2,199,040 +0.95 +0.95
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 102.28
On 2025-10-09		 97.61
On 2025-10-03		 3.16 3.24 99.28
On 2025-10-03		 99.28
On 2025-10-03		 0.00 99.96
10D 102.28
On 2025-10-09		 97.31
On 2025-10-02		 2.45 2.49 100.76
On 2025-09-30		 97.31
On 2025-10-02		 -3.42 99.53
20D 102.28
On 2025-10-09		 95.26
On 2025-09-16		 3.10 3.17 100.76
On 2025-09-30		 97.31
On 2025-10-02		 -3.42 98.34
WTD 102.28
On 2025-10-09		 98.39
On 2025-10-07		 1.99 2.01 99.35
On 2025-10-06		 99.35
On 2025-10-06		 0.00 100.25
MTD 102.28
On 2025-10-09		 97.31
On 2025-10-02		 0.28 0.28 100.57
On 2025-10-01		 97.31
On 2025-10-02		 -3.24 99.37
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

431.41 -3.55 -0.82 180,392
TIGR

UP Fintech Holding Limited

10.17 -0.29 -2.77 2,950,697
ITGR

Integer Holdings Corp.

103.40 -1.96 -1.86 229,121
GFS

GlobalFoundries Inc.

35.33 -0.57 -1.59 2,658,634
ED

Consolidated Edison Inc.

100.80 -0.03 -0.03 1,810,896