ED: Consolidated Edison Inc.

As of Friday, December 12th, 2025

$ 97.53

+1.89 +1.98%

Open: 95.67
High: 98.00
Low: 95.45
Volume: 2,638,185
Previous Close on Thursday, December 11th, 2025

$ 95.64

+0.23 +0.24%

Open: 95.67
High: 97.24
Low: 95.39
Volume: 1,396,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 95.67 98.00 95.45 97.53 2,638,185 +1.89 +1.98
2025-12-11 95.67 97.24 95.39 95.64 1,396,664 +0.23 +0.24
2025-12-10 95.64 96.16 95.19 95.41 1,848,692 -0.41 -0.43
2025-12-09 95.83 96.71 95.56 95.82 1,823,306 +0.37 +0.39
2025-12-08 96.57 96.57 94.96 95.45 2,069,876 -1.15 -1.19
2025-12-05 96.00 96.91 95.96 96.60 1,695,155 +0.38 +0.39
2025-12-04 96.39 97.34 95.89 96.22 2,267,888 -0.23 -0.24
2025-12-03 97.46 98.19 96.17 96.45 1,725,601 -0.42 -0.43
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 98.00
On 2025-12-12		 94.96
On 2025-12-08		 0.93 0.96 96.71
On 2025-12-09		 95.19
On 2025-12-10		 -1.57 95.97
10D 100.24
On 2025-12-01		 94.96
On 2025-12-08		 -2.83 -2.82 100.24
On 2025-12-01		 94.96
On 2025-12-08		 -5.27 96.39
20D 104.08
On 2025-11-18		 94.96
On 2025-12-08		 -3.42 -3.39 104.08
On 2025-11-18		 94.96
On 2025-12-08		 -8.76 98.60
WTD 98.00
On 2025-12-12		 94.96
On 2025-12-08		 0.93 0.96 96.71
On 2025-12-09		 95.19
On 2025-12-10		 -1.57 95.97
MTD 100.24
On 2025-12-01		 94.96
On 2025-12-08		 -2.83 -2.82 100.24
On 2025-12-01		 94.96
On 2025-12-08		 -5.27 96.39
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

97.53 +1.89 +1.98 2,638,185