ED: Consolidated Edison Inc.

As of Friday, April 26th, 2024

$ 92.93

-1.18 -1.25%

Open: 94.11
High: 94.38
Low: 92.93
Volume: 1,405,367
Previous Close on Thursday, April 25th, 2024

$ 94.11

+0.68 +0.73%

Open: 93.43
High: 94.36
Low: 92.69
Volume: 2,191,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 94.11 94.38 92.93 92.93 1,405,367 -1.18 -1.25
2024-04-25 93.43 94.36 92.69 94.11 2,191,485 +0.68 +0.73
2024-04-24 92.05 93.75 91.32 93.43 2,000,083 +0.59 +0.64
2024-04-23 92.37 93.38 92.25 92.84 1,843,333 +0.11 +0.12
2024-04-22 91.46 92.86 91.25 92.73 1,802,369 +0.96 +1.05
2024-04-19 91.41 92.53 91.13 91.77 7,395,402 +0.87 +0.96
2024-04-18 90.66 91.18 89.67 90.90 2,528,768 +0.57 +0.63
2024-04-17 88.02 90.53 87.85 90.33 2,912,760 +2.91 +3.33
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 94.38
On 2024-04-26		 91.25
On 2024-04-22		 1.16 1.26 92.86
On 2024-04-22		 92.86
On 2024-04-22		 0.00 93.21
10D 94.38
On 2024-04-26		 87.40
On 2024-04-16		 4.30 4.85 90.23
On 2024-04-15		 87.40
On 2024-04-16		 -3.13 91.58
20D 94.38
On 2024-04-26		 87.40
On 2024-04-16		 2.12 2.33 91.73
On 2024-04-02		 87.40
On 2024-04-16		 -4.72 90.71
WTD 94.38
On 2024-04-26		 91.25
On 2024-04-22		 1.16 1.26 92.86
On 2024-04-22		 92.86
On 2024-04-22		 0.00 93.21
MTD 94.38
On 2024-04-26		 87.40
On 2024-04-16		 2.12 2.33 91.73
On 2024-04-02		 87.40
On 2024-04-16		 -4.72 90.71
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

92.93 -1.18 -1.25 1,405,367