ED: Consolidated Edison Inc.

As of Friday, August 22nd, 2025

$ 101.65

+0.15 +0.15%

Open: 102.20
High: 102.75
Low: 100.83
Volume: 2,753,025
Previous Close on Thursday, August 21st, 2025

$ 101.50

-0.26 -0.26%

Open: 101.56
High: 102.30
Low: 101.12
Volume: 2,278,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 102.20 102.75 100.83 101.65 2,753,025 +0.15 +0.15
2025-08-21 101.56 102.30 101.12 101.50 2,278,387 -0.26 -0.26
2025-08-20 101.97 103.08 101.23 101.76 3,216,434 +0.66 +0.65
2025-08-19 99.88 101.18 99.59 101.10 3,827,768 +1.36 +1.36
2025-08-18 100.85 100.97 99.72 99.74 2,788,505 -1.03 -1.02
2025-08-15 100.13 102.20 100.13 100.77 3,083,194 -2.09 -2.03
2025-08-14 103.45 103.66 102.52 102.86 2,168,399 -0.80 -0.77
2025-08-13 102.86 103.66 102.24 103.66 2,694,120 -0.03 -0.03
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 103.08
On 2025-08-20		 99.59
On 2025-08-19		 0.88 0.87 103.08
On 2025-08-20		 100.83
On 2025-08-22		 -2.18 101.15
10D 104.67
On 2025-08-11		 99.59
On 2025-08-19		 -2.83 -2.71 104.67
On 2025-08-11		 99.59
On 2025-08-19		 -4.85 102.09
20D 106.16
On 2025-08-08		 99.59
On 2025-08-19		 -0.61 -0.60 106.16
On 2025-08-08		 99.59
On 2025-08-19		 -6.18 102.89
WTD 103.08
On 2025-08-20		 99.59
On 2025-08-19		 0.88 0.87 103.08
On 2025-08-20		 100.83
On 2025-08-22		 -2.18 101.15
MTD 106.16
On 2025-08-08		 99.59
On 2025-08-19		 -1.85 -1.79 106.16
On 2025-08-08		 99.59
On 2025-08-19		 -6.18 103.03
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

259.22 +5.23 +2.06 3,102,311
ITGR

Integer Holdings Corp.

110.58 +3.75 +3.51 256,433
GFS

GlobalFoundries Inc.

34.49 +1.89 +5.80 2,130,734
ED

Consolidated Edison Inc.

101.65 +0.15 +0.15 2,753,025