ED: Consolidated Edison Inc.

As of Thursday, July 10th, 2025

$ 101.07

+1.10 +1.10%

Open: 99.20
High: 101.38
Low: 99.20
Volume: 1,851,762
Previous Close on Wednesday, July 9th, 2025

$ 99.97

+0.66 +0.66%

Open: 99.40
High: 100.35
Low: 99.00
Volume: 2,782,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 99.20 101.38 99.20 101.07 1,851,762 +1.10 +1.10
2025-07-09 99.40 100.35 99.00 99.97 2,782,528 +0.66 +0.66
2025-07-08 98.64 100.00 97.90 99.31 3,451,184 -0.40 -0.40
2025-07-07 100.30 100.40 99.25 99.71 1,799,958 -0.60 -0.60
2025-07-03 100.38 100.76 99.69 100.31 1,316,443 +0.39 +0.39
2025-07-02 100.40 101.28 99.09 99.92 2,485,193 -0.86 -0.85
2025-07-01 100.77 101.61 99.58 100.78 2,749,128 +0.43 +0.43
2025-06-30 98.83 100.43 98.60 100.35 2,918,755 +2.20 +2.24
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 101.38
On 2025-07-10		 97.90
On 2025-07-08		 1.15 1.15 100.76
On 2025-07-03		 97.90
On 2025-07-08		 -2.84 100.07
10D 101.61
On 2025-07-01		 97.84
On 2025-06-27		 3.02 3.08 101.61
On 2025-07-01		 97.90
On 2025-07-08		 -3.65 99.80
20D 105.28
On 2025-06-13		 97.34
On 2025-06-25		 -1.33 -1.30 105.28
On 2025-06-13		 97.34
On 2025-06-25		 -7.54 100.62
WTD 101.38
On 2025-07-10		 97.90
On 2025-07-08		 0.76 0.76 100.40
On 2025-07-07		 97.90
On 2025-07-08		 -2.49 100.02
MTD 101.61
On 2025-07-01		 97.90
On 2025-07-08		 0.72 0.72 101.61
On 2025-07-01		 97.90
On 2025-07-08		 -3.65 100.15
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

101.07 +1.10 +1.10 1,851,762