ED: Consolidated Edison Inc.

As of Friday, August 28th, 2026

$ 107.49

+0.80 +0.75%

Open: 107.24
High: 107.72
Low: 106.76
Volume: 1,656,970
Previous Close on Thursday, August 27th, 2026

$ 106.69

-1.36 -1.26%

Open: 107.04
High: 107.25
Low: 106.12
Volume: 1,479,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 107.24 107.72 106.76 107.49 1,656,970 +0.80 +0.75
2026-08-27 107.04 107.25 106.12 106.69 1,479,568 -1.36 -1.26
2026-08-26 107.26 108.28 107.00 108.05 1,788,956 +0.96 +0.90
2026-08-25 107.67 107.74 106.69 107.09 1,506,292 -0.62 -0.58
2026-08-24 107.52 107.81 105.51 107.71 2,078,026 +1.36 +1.28
2026-08-21 108.34 108.41 106.18 106.35 2,297,635 -1.96 -1.81
2026-08-20 107.50 109.06 107.44 108.31 2,022,765 +0.31 +0.29
2026-08-19 109.00 109.79 107.56 108.00 1,922,690 -1.16 -1.06
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 108.28
On 2026-08-26		 105.51
On 2026-08-24		 1.14 1.07 108.28
On 2026-08-26		 106.12
On 2026-08-27		 -1.99 107.41
10D 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -1.31 -1.20 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -4.41 107.78
20D 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -1.36 -1.25 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -4.41 107.91
WTD 108.28
On 2026-08-26		 105.51
On 2026-08-24		 1.14 1.07 108.28
On 2026-08-26		 106.12
On 2026-08-27		 -1.99 107.41
MTD 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -1.36 -1.25 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -4.41 107.91
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

107.49 +0.80 +0.75 1,656,970