ED: Consolidated Edison Inc.

As of Thursday, July 30th, 2026

$ 109.66

-2.59 -2.31%

Open: 111.77
High: 112.03
Low: 108.58
Volume: 2,762,879
Previous Close on Wednesday, July 29th, 2026

$ 112.25

+0.27 +0.24%

Open: 112.58
High: 114.21
Low: 111.44
Volume: 2,280,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 111.77 112.03 108.58 109.66 2,762,879 -2.59 -2.31
2026-07-29 112.58 114.21 111.44 112.25 2,280,726 +0.27 +0.24
2026-07-28 112.79 114.58 111.90 111.98 1,956,668 +0.48 +0.43
2026-07-27 112.37 113.36 111.39 111.50 1,572,386 -1.51 -1.34
2026-07-24 113.20 114.47 112.57 113.01 2,971,923 +0.22 +0.20
2026-07-23 111.36 113.01 110.98 112.79 2,227,825 +0.70 +0.62
2026-07-22 111.13 112.32 110.15 112.09 1,672,132 +2.28 +2.08
2026-07-21 110.45 110.71 109.41 109.81 1,755,055 -1.24 -1.12
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 114.58
On 2026-07-28		 108.58
On 2026-07-30		 -3.13 -2.78 114.58
On 2026-07-28		 108.58
On 2026-07-30		 -5.24 111.68
10D 115.20
On 2026-07-17		 108.58
On 2026-07-30		 -2.73 -2.43 115.20
On 2026-07-17		 108.58
On 2026-07-30		 -5.75 111.65
20D 115.26
On 2026-07-07		 108.58
On 2026-07-30		 -1.29 -1.16 115.26
On 2026-07-07		 108.58
On 2026-07-30		 -5.80 111.77
WTD 114.58
On 2026-07-28		 108.58
On 2026-07-30		 -3.35 -2.96 114.58
On 2026-07-28		 108.58
On 2026-07-30		 -5.24 111.35
MTD 115.26
On 2026-07-07		 108.58
On 2026-07-30		 -0.97 -0.88 115.26
On 2026-07-07		 108.58
On 2026-07-30		 -5.80 111.73
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
Q

Qnity Electronics Inc.

130.52 +7.09 +5.74 3,334,852
AVT

Avnet Inc.

86.80 +3.21 +3.84 902,703
TECH

Bio-Techne Corporation

72.03 0.00 0.00 6,052,021
DON

WisdomTree US MidCap Dividend ETF

57.57 -0.14 -0.24 144,373
ED

Consolidated Edison Inc.

109.66 -2.59 -2.31 2,762,879