ED: Consolidated Edison Inc.

As of Monday, March 16th, 2026

$ 115.46

+0.58 +0.50%

Open: 115.62
High: 115.75
Low: 114.32
Volume: 2,850,643
Previous Close on Friday, March 13th, 2026

$ 114.88

+1.75 +1.55%

Open: 114.16
High: 115.37
Low: 113.55
Volume: 1,762,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 115.62 115.75 114.32 115.46 2,850,643 +0.58 +0.50
2026-03-13 114.16 115.37 113.55 114.88 1,762,564 +1.75 +1.55
2026-03-12 111.73 114.40 111.21 113.13 1,748,416 +1.39 +1.24
2026-03-11 111.20 111.98 110.65 111.74 1,438,210 +0.44 +0.40
2026-03-10 111.35 112.26 110.69 111.30 1,615,139 -0.50 -0.45
2026-03-09 112.54 112.75 111.09 111.80 2,255,727 -0.48 -0.43
2026-03-06 110.98 112.56 110.00 112.28 2,341,309 +1.57 +1.42
2026-03-05 111.99 112.20 110.25 110.71 2,703,513 -1.78 -1.58
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 115.75
On 2026-03-16		 110.65
On 2026-03-11		 3.66 3.27 112.26
On 2026-03-10		 110.65
On 2026-03-11		 -1.43 113.30
10D 115.75
On 2026-03-16		 109.89
On 2026-03-03		 3.40 3.03 113.31
On 2026-03-03		 110.00
On 2026-03-06		 -2.92 112.62
20D 115.75
On 2026-03-16		 109.06
On 2026-02-20		 1.74 1.53 115.25
On 2026-02-17		 109.06
On 2026-02-20		 -5.37 112.15
WTD 115.75
On 2026-03-16		 114.32
On 2026-03-16		 0.58 0.50 -- -- -- 115.46
MTD 115.75
On 2026-03-16		 109.89
On 2026-03-03		 2.94 2.61 113.75
On 2026-03-02		 109.89
On 2026-03-03		 -3.39 112.56
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

115.46 +0.58 +0.50 2,850,643