ED: Consolidated Edison Inc.

As of Wednesday, January 28th, 2026

$ 105.18

-0.17 -0.16%

Open: 105.71
High: 106.47
Low: 104.84
Volume: 1,399,542
Previous Close on Tuesday, January 27th, 2026

$ 105.35

+0.76 +0.73%

Open: 104.25
High: 105.48
Low: 104.07
Volume: 1,197,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 105.71 106.47 104.84 105.18 1,399,542 -0.17 -0.16
2026-01-27 104.25 105.48 104.07 105.35 1,197,949 +0.76 +0.73
2026-01-26 104.43 105.61 104.19 104.59 1,205,727 +0.72 +0.69
2026-01-23 103.40 104.18 102.97 103.87 2,101,845 +0.69 +0.67
2026-01-22 103.60 104.48 101.25 103.18 3,486,155 -0.66 -0.64
2026-01-21 105.21 105.62 103.08 103.84 2,386,004 -1.21 -1.15
2026-01-20 104.01 105.10 103.55 105.05 2,525,173 +1.24 +1.19
2026-01-16 102.06 103.95 101.88 103.81 2,190,021 +1.23 +1.20
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 106.47
On 2026-01-28		 101.25
On 2026-01-22		 1.34 1.29 105.61
On 2026-01-26		 104.07
On 2026-01-27		 -1.45 104.43
10D 106.47
On 2026-01-28		 100.09
On 2026-01-14		 4.97 4.96 105.62
On 2026-01-21		 101.25
On 2026-01-22		 -4.14 103.89
20D 106.47
On 2026-01-28		 96.96
On 2026-01-05		 5.64 5.67 105.62
On 2026-01-21		 101.25
On 2026-01-22		 -4.14 101.69
WTD 106.47
On 2026-01-28		 104.07
On 2026-01-27		 1.31 1.26 105.61
On 2026-01-26		 104.07
On 2026-01-27		 -1.45 105.04
MTD 106.47
On 2026-01-28		 96.96
On 2026-01-05		 5.86 5.90 105.62
On 2026-01-21		 101.25
On 2026-01-22		 -4.14 101.92
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

91.63 -1.05 -1.13 1,856,193
BP

BP p.l.c.

37.70 +0.08 +0.21 6,351,560
TIP

iShares TIPS Bond ETF

110.44 +0.05 +0.05 2,448,747
AIR

AAR Corp.

104.06 -1.41 -1.34 584,363
ED

Consolidated Edison Inc.

105.18 -0.17 -0.16 1,399,542