ED: Consolidated Edison Inc.

As of Friday, June 5th, 2026

$ 106.26

+2.18 +2.09%

Open: 104.92
High: 107.45
Low: 104.50
Volume: 1,810,098
Previous Close on Thursday, June 4th, 2026

$ 104.08

+0.60 +0.58%

Open: 104.01
High: 104.71
Low: 102.82
Volume: 1,910,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 104.92 107.45 104.50 106.26 1,810,098 +2.18 +2.09
2026-06-04 104.01 104.71 102.82 104.08 1,910,237 +0.60 +0.58
2026-06-03 104.26 106.40 103.41 103.48 2,824,733 -0.31 -0.30
2026-06-02 102.87 104.75 102.87 103.79 3,356,380 +0.19 +0.18
2026-06-01 105.00 105.15 103.60 103.60 1,918,605 -2.03 -1.92
2026-05-29 106.36 107.25 105.08 105.63 8,266,692 -0.67 -0.63
2026-05-28 108.09 108.56 106.08 106.30 2,083,407 -1.71 -1.58
2026-05-27 107.45 109.24 107.09 108.01 3,147,486 +0.31 +0.29
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 107.45
On 2026-06-05		 102.82
On 2026-06-04		 0.63 0.60 106.40
On 2026-06-03		 102.82
On 2026-06-04		 -3.36 104.24
10D 109.24
On 2026-05-27		 102.82
On 2026-06-04		 -1.14 -1.06 109.24
On 2026-05-27		 102.82
On 2026-06-04		 -5.88 105.74
20D 109.24
On 2026-05-27		 102.82
On 2026-06-04		 -0.13 -0.12 109.24
On 2026-05-27		 102.82
On 2026-06-04		 -5.88 106.19
WTD 107.45
On 2026-06-05		 102.82
On 2026-06-04		 0.63 0.60 106.40
On 2026-06-03		 102.82
On 2026-06-04		 -3.36 104.24
MTD 107.45
On 2026-06-05		 102.82
On 2026-06-04		 0.63 0.60 106.40
On 2026-06-03		 102.82
On 2026-06-04		 -3.36 104.24
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

89.55 +1.01 +1.14 5,676,378
PINS

Pinterest Inc.

21.42 -0.17 -0.79 16,297,307
ESRT

Empire State Realty Trust Inc.

5.27 +0.01 +0.19 3,896,428
HAS

Hasbro Inc.

84.18 -0.29 -0.34 1,510,675
ED

Consolidated Edison Inc.

106.26 +2.18 +2.09 1,810,098