ED: Consolidated Edison Inc.

As of Thursday, September 18th, 2025

$ 96.40

-- 0 0%

Open: 96.40
High: 96.40
Low: 96.40
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 96.40

+0.83 +0.87%

Open: 96.29
High: 97.30
Low: 96.15
Volume: 1,879,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 96.29 97.30 96.15 96.40 1,879,723 +0.83 +0.87
2025-09-16 96.51 96.88 95.26 95.57 2,116,562 -1.43 -1.47
2025-09-15 97.60 97.63 96.79 97.00 1,351,843 -0.55 -0.56
2025-09-12 97.57 98.56 97.10 97.55 1,174,506 -0.15 -0.15
2025-09-11 96.97 97.78 96.51 97.70 1,673,977 +0.62 +0.64
2025-09-10 97.07 97.34 96.46 97.08 1,598,314 +0.10 +0.10
2025-09-09 96.28 97.35 96.15 96.98 1,282,092 +0.33 +0.34
2025-09-08 97.91 98.15 96.22 96.65 2,187,244 -1.40 -1.43
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 98.56
On 2025-09-12		 95.26
On 2025-09-16		 -0.68 -0.70 98.56
On 2025-09-12		 95.26
On 2025-09-16		 -3.35 96.84
10D 98.81
On 2025-09-04		 95.26
On 2025-09-16		 -1.45 -1.48 98.81
On 2025-09-04		 95.26
On 2025-09-16		 -3.59 97.08
20D 103.08
On 2025-08-20		 95.26
On 2025-09-16		 -4.70 -4.65 103.08
On 2025-08-20		 95.26
On 2025-09-16		 -7.59 98.34
WTD 97.63
On 2025-09-15		 95.26
On 2025-09-16		 -1.15 -1.18 97.63
On 2025-09-15		 95.26
On 2025-09-16		 -2.42 96.32
MTD 98.81
On 2025-09-04		 95.26
On 2025-09-16		 -1.83 -1.86 98.81
On 2025-09-04		 95.26
On 2025-09-16		 -3.59 97.15
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.04 +6.54 +2.26 2,138,093
KO

The Coca-Cola Company

66.60 -0.45 -0.66 7,399,278
PFE

Pfizer Inc.

24.22 +0.17 +0.71 21,196,635
VZ

Verizon Communications Inc.

43.74 -0.48 -1.07 8,568,373
VIX

CBOE Volatility Index

15.53 -0.19 -1.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,153.56 +135.24 +0.29 300,421,758
DJTA

Dow Jones Transportation Average

15,608.15 +105.88 +0.68 129,402,723
SPX

S&P 500 Index

6,637.40 +37.05 +0.56
OEX

S&P 100 Index

3,306.97 +14.14 +0.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,489.80 +266.11 +1.10
NYA

NYSE Composite Index

21,507.03 +67.13 +0.31
XAX

NYSE AMEX Composite Index

6,985.72 -4.88 -0.07
RUI

RUSSELL 1000 Index

3,636.10 +22.43 +0.62
RUT

Russell 2000 Index

2,462.27 +54.93 +2.28
RUA

Russell 3000 Index

3,785.18 +26.03 +0.69
VIX

CBOE Volatility Index

15.53 -0.19 -1.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 -0.07 -0.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,371.98 +166.63 +1.49
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

96.40 0.00 0.00