ED: Consolidated Edison Inc.

As of Friday, June 13th, 2025

$ 103.96

+0.20 +0.19%

Open: 103.94
High: 105.28
Low: 103.70
Volume: 3,337,346
Previous Close on Thursday, June 12th, 2025

$ 103.76

+1.21 +1.18%

Open: 103.14
High: 103.77
Low: 102.67
Volume: 1,902,552

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-06 102.11 102.55 101.08 101.61 1,694,451 -0.66 -0.65
2025-06-05 102.50 102.50 101.27 102.27 2,734,343 +0.06 +0.06
2025-06-04 103.23 103.80 101.89 102.21 1,814,496 -1.03 -1.00
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		 100.58
On 2025-06-09		 2.35 2.31 102.73
On 2025-06-10		 101.80
On 2025-06-11		 -0.91 102.76
10D 105.28
On 2025-06-13		 100.58
On 2025-06-09		 -0.53 -0.51 104.81
On 2025-06-02		 100.58
On 2025-06-09		 -4.04 102.70
20D 106.08
On 2025-05-20		 100.58
On 2025-06-09		 1.95 1.91 106.08
On 2025-05-20		 100.58
On 2025-06-09		 -5.18 103.45
WTD 105.28
On 2025-06-13		 100.58
On 2025-06-09		 2.35 2.31 102.73
On 2025-06-10		 101.80
On 2025-06-11		 -0.91 102.76
MTD 105.28
On 2025-06-13		 100.58
On 2025-06-09		 -0.53 -0.51 104.81
On 2025-06-02		 100.58
On 2025-06-09		 -4.04 102.70
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

73.29 -0.50 -0.68 1,619,595
DXC

DXC Technology Co

15.58 -0.28 -1.77 1,617,780
QCOM

Qualcomm Inc.

154.72 -3.98 -2.51 8,440,151
AJG

Arthur J. Gallagher & Co.

316.64 -3.51 -1.10 994,598
ED

Consolidated Edison Inc.

103.96 +0.20 +0.19 3,337,346