ED: Consolidated Edison Inc.

As of Thursday, October 8th, 2026

$ 105.99

+1.35 +1.29%

Open: 104.74
High: 106.27
Low: 104.17
Volume: 1,876,921
Previous Close on Wednesday, October 7th, 2026

$ 104.64

-0.48 -0.46%

Open: 105.15
High: 105.55
Low: 104.45
Volume: 2,154,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 104.74 106.27 104.17 105.99 1,876,909 +1.35 +1.29
2026-10-07 105.15 105.55 104.45 104.64 2,154,804 -0.48 -0.46
2026-10-06 103.70 105.23 103.57 105.12 3,151,086 +1.74 +1.68
2026-10-05 103.29 104.01 102.44 103.38 2,080,249 -0.01 -0.01
2026-10-02 103.76 104.48 103.03 103.39 2,619,375 -0.11 -0.11
2026-10-01 102.67 104.06 102.08 103.50 3,442,322 +1.29 +1.26
2026-09-30 103.69 104.41 102.21 102.21 4,143,028 -1.12 -1.08
2026-09-29 102.19 103.79 102.00 103.33 1,757,901 +0.50 +0.49
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 106.27
On 2026-10-08		 102.44
On 2026-10-05		 2.49 2.41 104.48
On 2026-10-02		 102.44
On 2026-10-05		 -1.96 104.50
10D 106.27
On 2026-10-08		 102.00
On 2026-09-29		 3.28 3.19 104.41
On 2026-09-30		 102.08
On 2026-10-01		 -2.23 103.75
20D 107.48
On 2026-09-14		 102.00
On 2026-09-29		 -0.74 -0.69 107.48
On 2026-09-14		 102.00
On 2026-09-29		 -5.10 104.30
WTD 106.27
On 2026-10-08		 102.44
On 2026-10-05		 2.60 2.51 104.01
On 2026-10-05		 104.01
On 2026-10-05		 0.00 104.78
MTD 106.27
On 2026-10-08		 102.08
On 2026-10-01		 3.78 3.70 104.48
On 2026-10-02		 102.44
On 2026-10-05		 -1.96 104.34
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
ESRT

Empire State Realty Trust Inc.

4.58 +0.11 +2.46 6,140,059
ED

Consolidated Edison Inc.

105.99 +1.35 +1.29 1,876,921