ED: Consolidated Edison Inc.

As of Thursday, April 30th, 2026

$ 111.49

+2.61 +2.40%

Open: 109.04
High: 111.57
Low: 108.06
Volume: 2,918,635
Previous Close on Wednesday, April 29th, 2026

$ 108.88

-0.74 -0.68%

Open: 108.99
High: 110.03
Low: 108.33
Volume: 1,508,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 109.04 111.57 108.06 111.49 2,918,635 +2.61 +2.40
2026-04-29 108.99 110.03 108.33 108.88 1,508,134 -0.74 -0.68
2026-04-28 110.22 110.49 108.96 109.62 1,559,048 +0.79 +0.73
2026-04-27 109.36 110.13 108.81 108.83 1,194,021 -0.23 -0.21
2026-04-24 109.45 110.00 108.66 109.06 1,412,201 -1.19 -1.08
2026-04-23 109.26 110.53 108.59 110.25 1,598,455 +2.12 +1.96
2026-04-22 108.94 109.53 107.65 108.13 1,472,891 -0.06 -0.06
2026-04-21 109.84 110.34 107.98 108.19 1,383,587 -1.48 -1.35
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 111.57
On 2026-04-30		 108.06
On 2026-04-30		 1.24 1.12 110.49
On 2026-04-28		 108.33
On 2026-04-29		 -1.95 109.58
10D 111.57
On 2026-04-30		 107.65
On 2026-04-22		 0.97 0.88 111.34
On 2026-04-20		 107.65
On 2026-04-22		 -3.32 109.43
20D 115.86
On 2026-04-02		 107.65
On 2026-04-22		 -2.42 -2.12 115.86
On 2026-04-02		 107.65
On 2026-04-22		 -7.09 111.26
WTD 111.57
On 2026-04-30		 108.06
On 2026-04-30		 2.43 2.23 110.49
On 2026-04-28		 108.33
On 2026-04-29		 -1.95 109.71
MTD 115.86
On 2026-04-02		 107.65
On 2026-04-22		 -1.69 -1.49 115.86
On 2026-04-02		 107.65
On 2026-04-22		 -7.09 111.39
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

21.86 -0.02 -0.09 4,852,845
CPT

Camden Property Trust

105.02 -0.30 -0.28 1,337,629
EWY

iShares MSCI South Korea ETF

160.76 +6.80 +4.42 16,653,309
ED

Consolidated Edison Inc.

111.49 +2.61 +2.40 2,918,635