ED: Consolidated Edison Inc.

As of Friday, September 11th, 2026

$ 106.46

-0.27 -0.25%

Open: 107.33
High: 107.33
Low: 106.25
Volume: 1,387,364
Previous Close on Thursday, September 10th, 2026

$ 106.73

-0.76 -0.71%

Open: 108.41
High: 108.50
Low: 106.70
Volume: 1,775,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 107.33 107.33 106.25 106.46 1,387,364 -0.27 -0.25
2026-09-10 108.41 108.50 106.70 106.73 1,775,197 -0.76 -0.71
2026-09-09 108.52 108.76 106.83 107.49 1,619,094 -0.78 -0.72
2026-09-08 107.07 108.91 107.05 108.27 2,168,884 +0.98 +0.91
2026-09-04 108.09 108.73 107.15 107.29 1,768,619 -1.46 -1.34
2026-09-03 107.93 108.80 107.50 108.75 1,690,104 +1.08 +1.00
2026-09-02 107.77 108.10 106.39 107.67 2,128,053 -0.03 -0.03
2026-09-01 108.00 108.28 107.11 107.70 1,836,997 +0.68 +0.64
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 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -2.29 -2.11 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -2.44 107.25
10D 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -0.23 -0.22 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -2.44 107.49
20D 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -1.93 -1.78 110.38
On 2026-08-18		 105.51
On 2026-08-24		 -4.41 107.70
WTD 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -0.83 -0.77 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -2.44 107.24
MTD 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -0.56 -0.52 108.91
On 2026-09-08		 106.25
On 2026-09-11		 -2.44 107.55
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

106.46 -0.27 -0.25 1,387,364