ED: Consolidated Edison Inc.

As of Friday, April 19th, 2024

$ 91.77

+0.87 +0.96%

Open: 91.41
High: 92.53
Low: 91.13
Volume: 7,395,402
Previous Close on Thursday, April 18th, 2024

$ 90.90

+0.57 +0.63%

Open: 90.66
High: 91.18
Low: 89.67
Volume: 2,528,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 91.41 92.53 91.13 91.77 7,395,402 +0.87 +0.96
2024-04-18 90.66 91.18 89.67 90.90 2,528,768 +0.57 +0.63
2024-04-17 88.02 90.53 87.85 90.33 2,912,760 +2.91 +3.33
2024-04-16 89.04 89.27 87.40 87.42 2,095,347 -1.90 -2.13
2024-04-15 89.78 90.23 88.81 89.32 3,498,674 +0.69 +0.78
2024-04-12 88.74 89.33 88.02 88.63 1,395,369 +0.08 +0.09
2024-04-11 89.39 89.39 88.14 88.55 1,322,084 -0.34 -0.38
2024-04-10 89.51 89.75 88.30 88.89 1,623,460 -2.24 -2.46
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 92.53
On 2024-04-19		 87.40
On 2024-04-16		 3.14 3.54 90.23
On 2024-04-15		 87.40
On 2024-04-16		 -3.13 89.95
10D 92.53
On 2024-04-19		 87.40
On 2024-04-16		 2.12 2.36 91.16
On 2024-04-09		 87.40
On 2024-04-16		 -4.12 89.75
20D 92.53
On 2024-04-19		 87.16
On 2024-03-26		 3.12 3.52 91.73
On 2024-04-02		 87.40
On 2024-04-16		 -4.72 89.68
WTD 92.53
On 2024-04-19		 87.40
On 2024-04-16		 3.14 3.54 90.23
On 2024-04-15		 87.40
On 2024-04-16		 -3.13 89.95
MTD 92.53
On 2024-04-19		 87.40
On 2024-04-16		 0.96 1.06 91.73
On 2024-04-02		 87.40
On 2024-04-16		 -4.72 89.88
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

91.77 +0.87 +0.96 7,395,402