ED: Consolidated Edison Inc.

As of Friday, June 12th, 2026

$ 107.74

+0.90 +0.84%

Open: 107.08
High: 108.35
Low: 106.95
Volume: 1,916,108
Previous Close on Thursday, June 11th, 2026

$ 106.84

-0.76 -0.71%

Open: 108.74
High: 109.42
Low: 106.62
Volume: 2,106,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 107.08 108.35 106.95 107.74 1,916,108 +0.90 +0.84
2026-06-11 108.74 109.42 106.62 106.84 2,106,883 -0.76 -0.71
2026-06-10 109.01 109.02 106.70 107.60 2,356,429 +1.20 +1.13
2026-06-09 104.92 107.72 104.05 106.40 2,030,166 +2.09 +2.00
2026-06-08 105.83 106.25 104.29 104.31 1,712,151 -1.95 -1.84
2026-06-05 104.92 107.45 104.50 106.26 1,810,098 +2.18 +2.09
2026-06-04 104.01 104.71 102.82 104.08 1,910,237 +0.60 +0.58
2026-06-03 104.26 106.40 103.41 103.48 2,824,733 -0.31 -0.30
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 109.42
On 2026-06-11		 104.05
On 2026-06-09		 1.48 1.39 109.42
On 2026-06-11		 106.95
On 2026-06-12		 -2.26 106.58
10D 109.42
On 2026-06-11		 102.82
On 2026-06-04		 2.11 2.00 106.40
On 2026-06-03		 102.82
On 2026-06-04		 -3.36 105.41
20D 109.42
On 2026-06-11		 102.82
On 2026-06-04		 0.61 0.57 109.24
On 2026-05-27		 102.82
On 2026-06-04		 -5.88 106.20
WTD 109.42
On 2026-06-11		 104.05
On 2026-06-09		 1.48 1.39 109.42
On 2026-06-11		 106.95
On 2026-06-12		 -2.26 106.58
MTD 109.42
On 2026-06-11		 102.82
On 2026-06-04		 2.11 2.00 106.40
On 2026-06-03		 102.82
On 2026-06-04		 -3.36 105.41
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

107.74 +0.90 +0.84 1,916,108