Consolidated Edison, Inc (ED) Stock Price

100.16 ▼ -0.79 (-0.78%)
Open: 101.48 Vol: 4.72M Day's range: 99.55 - 103.28 Nov 21, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ED Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 100.91▼ 101.96▼ 102.12▼ 101.65▼ 99.56▲
MA10 101.52▼ 102.42▼ 101.78▼ 100.89▼ 99.61▲
MA20 101.93▼ 101.69▼ 101.26▼ 99.32▲ 100.26▼
MA50 102.52▼ 101.69▼ 101.74▼ 99.43▲ 100.55▼
MA100 102.00▼ 101.60▼ 99.95▲ 100.19▼ 97.86▲
MA200 101.41▼ 99.72▲ 100.02▲ 102.33▼ 95.32▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.240▼ -0.114▼ 0.014▲ 0.215▲ 0.086▲
RSI 20.049▼ 32.636▼ 38.937▼ 50.556▲ 49.209▼
STOCH 45.551     43.449     69.704     67.157     56.684    
WILL %R -79.298▼ -84.097▼ -84.097▼ -46.494     -44.438    
CCI -178.777▼ -169.572▼ -58.064     42.925     82.762    
Latest Filters Detected On ED
CDL $ED Engulfing Candlestick Pattern Detected Set Alert
Consolidated Edison, Inc News
Dow Jones Futures: Stocks Bounce, Nvidia, Apple, Eli Lilly In Focus; Bitcoin The Weak Link?
Saturday, November 22, 2025 07:47 PM
Dow Jones futures will open Sunday evening, along with S&P 500 futures and Nasdaq futures.The stock market suffered significant losses this past week, with the major indexes breaking below key levels, ...
Scotiabank Lowers Thomson Reuters (TRI) Price Target to $189 but Maintains Outperform Rating
Thursday, November 20, 2025 10:48 PM
Thomson Reuters Corporation (NASDAQ:TRI) is included among the 13 Best Canadian Dividend Stocks to Buy and Hold for the Long Term. On Nov⁠ember 5, Scotiaban‍k’s Ma​her​ Yaghi lowered the firm’s price‍ ...
Dow Jones Futures Rise As Nvidia Earnings Rev Rally; Walmart Tops, Jobs Report Due
Thursday, November 20, 2025 05:15 AM
Dow Jones futures rose early Thursday, along with S&P 500 futures and especially Nasdaq futures. NvidiaNVDA jumped on strong earnings and guidance, also lifting BroadcomAVGO, Taiwan SemiconductorTSM, ...
ED historical stock data
date open high low close volume
21/11/25 101.48 103.28 99.55 100.16 4,721,900
20/11/25 100.26 101.38 99.93 100.95 2,462,200
19/11/25 102.11 102.11 100.14 100.38 3,059,700
18/11/25 103.54 104.079 102.805 102.91 2,585,563
17/11/25 102.22 103.98 101.75 103.85 3,007,831
14/11/25 101.69 102.55 100.90 101.66 2,443,256
13/11/25 100.20 101.19 99.12 100.95 1,977,816
12/11/25 99.30 100.27 98.965 100.19 1,340,259
11/11/25 98.64 99.77 98.15 99.59 1,779,798
10/11/25 98.06 98.86 97.41 98.24 2,188,924
Quote Details
52wk Low:87.28
52wk High:114.87
Vol:4.72M
Avg Vol(3m):39.5M
1Y Chng:+5.68%
1M Chng:-0.69%
Add to Watch List
More Information
Index S&P 500
Market Cap. 36.44B