ED: Consolidated Edison Inc.

As of Wednesday, June 18th, 2025

$ 100.73

-0.62 -0.61%

Open: 101.50
High: 101.89
Low: 100.58
Volume: 2,595,745
Previous Close on Tuesday, June 17th, 2025

$ 101.35

-0.28 -0.28%

Open: 101.61
High: 101.76
Low: 100.50
Volume: 2,844,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 101.50 101.89 100.58 100.73 2,595,745 -0.62 -0.61
2025-06-17 101.61 101.76 100.50 101.35 2,844,794 -0.28 -0.28
2025-06-16 104.00 104.52 100.93 101.63 2,737,263 -2.33 -2.24
2025-06-13 103.94 105.28 103.70 103.96 3,337,346 +0.20 +0.19
2025-06-12 103.14 103.77 102.67 103.76 1,902,552 +1.21 +1.18
2025-06-11 102.19 102.70 101.80 102.55 2,383,761 +0.15 +0.15
2025-06-10 101.40 102.73 100.91 102.40 2,277,739 +1.29 +1.28
2025-06-09 101.36 101.98 100.58 101.11 1,781,804 -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 105.28
On 2025-06-13		 100.50
On 2025-06-17		 -1.82 -1.77 105.28
On 2025-06-13		 100.50
On 2025-06-17		 -4.54 102.29
10D 105.28
On 2025-06-13		 100.50
On 2025-06-17		 -1.48 -1.45 105.28
On 2025-06-13		 100.50
On 2025-06-17		 -4.54 102.14
20D 105.91
On 2025-05-21		 100.50
On 2025-06-17		 -4.98 -4.71 105.91
On 2025-05-21		 100.50
On 2025-06-17		 -5.11 102.87
WTD 104.52
On 2025-06-16		 100.50
On 2025-06-17		 -3.23 -3.11 104.52
On 2025-06-16		 100.50
On 2025-06-17		 -3.85 101.24
MTD 105.28
On 2025-06-13		 100.50
On 2025-06-17		 -3.76 -3.60 105.28
On 2025-06-13		 100.50
On 2025-06-17		 -4.54 102.36
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

100.73 -0.62 -0.61 2,595,745