ED: Consolidated Edison Inc.

As of Friday, January 10th, 2025

$ 88.15

-0.86 -0.97%

Open: 88.22
High: 89.11
Low: 87.79
Volume: 2,129,846
Previous Close on Wednesday, January 8th, 2025

$ 89.01

+1.01 +1.15%

Open: 87.88
High: 89.04
Low: 87.52
Volume: 1,793,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 88.22 89.11 87.79 88.15 2,129,846 -0.86 -0.97
2025-01-08 87.88 89.04 87.52 89.01 1,793,018 +1.01 +1.15
2025-01-07 88.70 89.17 87.72 88.00 2,861,215 -0.37 -0.42
2025-01-06 88.44 88.83 87.70 88.37 1,981,190 -0.87 -0.97
2025-01-03 89.13 89.85 88.74 89.24 1,954,054 +0.21 +0.24
2025-01-02 89.73 90.09 88.68 89.03 1,557,938 -0.20 -0.22
2024-12-31 89.30 89.64 88.59 89.23 1,523,603 +0.07 +0.08
2024-12-30 89.47 89.48 88.41 89.16 1,377,840 -0.40 -0.45
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 89.85
On 2025-01-03		 87.52
On 2025-01-08		 -0.88 -0.99 89.85
On 2025-01-03		 87.52
On 2025-01-08		 -2.59 88.55
10D 90.13
On 2024-12-26		 87.52
On 2025-01-08		 -1.43 -1.60 90.13
On 2024-12-26		 87.52
On 2025-01-08		 -2.90 88.93
20D 94.65
On 2024-12-11		 87.52
On 2025-01-08		 -6.54 -6.91 94.65
On 2024-12-11		 87.52
On 2025-01-08		 -7.53 89.84
WTD 89.17
On 2025-01-07		 87.52
On 2025-01-08		 -1.09 -1.22 89.17
On 2025-01-07		 87.52
On 2025-01-08		 -1.85 88.38
MTD 90.09
On 2025-01-02		 87.52
On 2025-01-08		 -1.08 -1.21 90.09
On 2025-01-02		 87.52
On 2025-01-08		 -2.85 88.63
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

88.15 -0.86 -0.97 2,129,846