ED: Consolidated Edison Inc.

As of Wednesday, October 29th, 2025

$ 97.00

-1.55 -1.57%

Open: 98.48
High: 98.86
Low: 96.88
Volume: 1,803,242
Previous Close on Tuesday, October 28th, 2025

$ 98.55

-1.67 -1.67%

Open: 99.70
High: 99.96
Low: 98.53
Volume: 1,156,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 98.48 98.86 96.88 97.00 1,803,242 -1.55 -1.57
2025-10-28 99.70 99.96 98.53 98.55 1,156,286 -1.67 -1.67
2025-10-27 99.31 100.47 99.08 100.22 1,537,540 +0.18 +0.18
2025-10-24 100.49 101.06 99.84 100.04 1,036,033 -0.73 -0.72
2025-10-23 102.66 102.66 100.07 100.77 1,302,838 -1.17 -1.15
2025-10-22 101.50 103.10 100.87 101.94 1,359,525 +0.38 +0.37
2025-10-21 101.72 102.00 100.89 101.56 1,116,844 -0.16 -0.16
2025-10-20 101.72 101.94 100.85 101.72 1,124,363 +0.53 +0.52
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 102.66
On 2025-10-23		 96.88
On 2025-10-29		 -4.94 -4.85 102.66
On 2025-10-23		 96.88
On 2025-10-29		 -5.63 99.32
10D 103.14
On 2025-10-16		 96.88
On 2025-10-29		 -5.29 -5.17 103.14
On 2025-10-16		 96.88
On 2025-10-29		 -6.07 100.41
20D 103.14
On 2025-10-16		 96.88
On 2025-10-29		 -1.17 -1.19 103.14
On 2025-10-16		 96.88
On 2025-10-29		 -6.07 100.45
WTD 100.47
On 2025-10-27		 96.88
On 2025-10-29		 -3.04 -3.04 100.47
On 2025-10-27		 96.88
On 2025-10-29		 -3.57 98.59
MTD 103.14
On 2025-10-16		 96.88
On 2025-10-29		 -3.52 -3.50 103.14
On 2025-10-16		 96.88
On 2025-10-29		 -6.07 100.34
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

124.66 -2.42 -1.90 1,124,368
MMM

3M Company

164.63 -2.20 -1.32 3,062,418
ED

Consolidated Edison Inc.

97.00 -1.55 -1.57 1,803,242