ED: Consolidated Edison Inc.

As of Tuesday, April 29th, 2025

$ 112.13

+1.00 +0.90%

Open: 110.95
High: 112.38
Low: 110.32
Volume: 2,000,409
Previous Close on Monday, April 28th, 2025

$ 111.13

+0.68 +0.62%

Open: 110.26
High: 111.27
Low: 108.86
Volume: 2,610,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 110.95 112.38 110.32 112.13 2,000,409 +1.00 +0.90
2025-04-28 110.26 111.27 108.86 111.13 2,610,099 +0.68 +0.62
2025-04-25 111.38 111.48 109.75 110.45 2,816,855 -0.84 -0.75
2025-04-24 112.28 112.50 110.78 111.29 2,389,001 -1.23 -1.09
2025-04-23 112.23 113.10 111.34 112.52 2,098,052 -0.78 -0.69
2025-04-22 111.50 113.56 111.47 113.30 1,833,592 +2.34 +2.11
2025-04-21 111.89 112.15 109.98 110.96 2,299,706 -1.14 -1.02
2025-04-17 111.47 113.41 111.40 112.10 1,997,748 +0.66 +0.59
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 113.10
On 2025-04-23		 108.86
On 2025-04-28		 -1.17 -1.03 113.10
On 2025-04-23		 108.86
On 2025-04-28		 -3.75 111.50
10D 113.56
On 2025-04-22		 108.86
On 2025-04-28		 -0.12 -0.11 113.56
On 2025-04-22		 108.86
On 2025-04-28		 -4.14 111.71
20D 114.87
On 2025-04-04		 103.28
On 2025-04-09		 1.54 1.39 114.87
On 2025-04-04		 103.28
On 2025-04-09		 -10.09 110.32
WTD 112.38
On 2025-04-29		 108.86
On 2025-04-28		 1.68 1.52 111.27
On 2025-04-28		 111.27
On 2025-04-28		 0.00 111.63
MTD 114.87
On 2025-04-04		 103.28
On 2025-04-09		 1.54 1.39 114.87
On 2025-04-04		 103.28
On 2025-04-09		 -10.09 110.32
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

144.50 +0.54 +0.38 596,248
ED

Consolidated Edison Inc.

112.13 +1.00 +0.90 2,000,409