$108.03
−0.16−0.15%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ED
Consolidated Edison, Inc. is down 0.15% to $108.03 on light volume — just 0.37× the 20-day average.
- Underperforming the Utilities sector by 0.33 points today (+0.18% group vs. −0.15% here)
- Sitting 61% of the way between 52W low $94.96 and high $116.23
- Volume is only 0.37× the 20-day average — quieter tape than recent sessions
- Opened up 0.69% from the prior close of $108.19
- Closed in the bottom 7% of today's intraday range
Range: $104.23 – 108.69Change: +3.45%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $104.42 | 28.5K |
| Apr 21, 1:40 PM | $104.67 | 24.8K |
| Apr 21, 1:45 PM | $104.34 | 16.5K |
| Apr 21, 1:50 PM | $104.34 | 32.5K |
| Apr 21, 1:55 PM | $104.23 | 16.5K |
| Apr 21, 2:00 PM | $104.40 | 34.3K |
| Apr 21, 2:05 PM | $104.51 | 28.6K |
| Apr 21, 2:10 PM | $104.62 | 29.2K |
| Apr 21, 2:15 PM | $104.89 | 26.8K |
| Apr 21, 2:20 PM | $105.17 | 17.4K |
| Apr 21, 2:25 PM | $105.23 | 22.6K |
| Apr 21, 2:30 PM | $105.05 | 19.3K |
| Apr 21, 2:35 PM | $105.01 | 31.9K |
| Apr 21, 2:40 PM | $104.99 | 30.4K |
| Apr 21, 2:45 PM | $105.14 | 25.2K |
| Apr 21, 2:50 PM | $105.51 | 15.1K |
| Apr 21, 2:55 PM | $105.46 | 26.6K |
| Apr 21, 3:00 PM | $105.16 | 19.0K |
| Apr 21, 3:05 PM | $105.47 | 22.2K |
| Apr 21, 3:10 PM | $105.61 | 28.3K |
| Apr 21, 3:15 PM | $105.58 | 15.0K |
| Apr 21, 3:20 PM | $105.32 | 22.5K |
| Apr 21, 3:25 PM | $105.35 | 22.6K |
| Apr 21, 3:30 PM | $105.57 | 25.4K |
| Apr 21, 3:35 PM | $105.84 | 30.7K |
| Apr 21, 3:40 PM | $105.91 | 17.1K |
| Apr 21, 3:45 PM | $106.17 | 31.1K |
| Apr 21, 3:50 PM | $106.37 | 29.5K |
| Apr 21, 3:55 PM | $106.79 | 22.8K |
| Apr 21, 4:00 PM | $107.19 | 29.6K |
| Apr 21, 4:05 PM | $106.95 | 31.7K |
| Apr 21, 4:10 PM | $107.37 | 26.2K |
| Apr 21, 4:15 PM | $107.69 | 27.0K |
| Apr 21, 4:20 PM | $107.60 | 31.8K |
| Apr 21, 4:25 PM | $107.57 | 31.9K |
| Apr 21, 4:30 PM | $107.59 | 16.4K |
| Apr 21, 4:35 PM | $107.28 | 23.7K |
| Apr 21, 4:40 PM | $106.96 | 27.4K |
| Apr 21, 4:45 PM | $107.34 | 19.5K |
| Apr 21, 4:50 PM | $107.58 | 14.2K |
| Apr 21, 4:55 PM | $107.19 | 30.9K |
| Apr 21, 5:00 PM | $107.35 | 14.0K |
| Apr 21, 5:05 PM | $107.30 | 18.3K |
| Apr 21, 5:10 PM | $107.47 | 18.8K |
| Apr 21, 5:15 PM | $107.77 | 21.2K |
| Apr 21, 5:20 PM | $107.39 | 22.5K |
| Apr 21, 5:25 PM | $107.81 | 30.8K |
| Apr 21, 5:30 PM | $107.64 | 27.6K |
| Apr 21, 5:35 PM | $107.53 | 25.9K |
| Apr 21, 5:40 PM | $107.53 | 18.5K |
| Apr 21, 5:45 PM | $107.90 | 14.6K |
| Apr 21, 5:50 PM | $107.92 | 24.3K |
| Apr 21, 5:55 PM | $107.87 | 22.5K |
| Apr 21, 6:00 PM | $107.62 | 28.2K |
| Apr 21, 6:05 PM | $107.97 | 14.3K |
| Apr 21, 6:10 PM | $107.94 | 23.1K |
| Apr 21, 6:15 PM | $108.16 | 20.4K |
| Apr 21, 6:20 PM | $107.95 | 20.4K |
| Apr 21, 6:25 PM | $108.21 | 20.8K |
| Apr 21, 6:30 PM | $108.61 | 26.8K |
| Apr 21, 6:35 PM | $108.36 | 32.9K |
| Apr 21, 6:40 PM | $108.43 | 24.6K |
| Apr 21, 6:45 PM | $108.55 | 25.4K |
| Apr 21, 6:50 PM | $108.45 | 30.8K |
| Apr 21, 6:55 PM | $108.09 | 19.3K |
| Apr 21, 7:00 PM | $108.49 | 33.2K |
| Apr 21, 7:05 PM | $108.69 | 16.7K |
| Apr 21, 7:10 PM | $108.35 | 30.3K |
| Apr 21, 7:15 PM | $107.94 | 36.4K |
| Apr 21, 7:20 PM | $107.97 | 16.5K |
| Apr 21, 7:25 PM | $107.86 | 22.7K |
| Apr 21, 7:30 PM | $107.61 | 17.9K |
| Apr 21, 7:35 PM | $107.65 | 23.9K |
| Apr 21, 7:40 PM | $107.68 | 26.3K |
| Apr 21, 7:45 PM | $107.38 | 28.7K |
| Apr 21, 7:50 PM | $107.54 | 25.0K |
| Apr 21, 7:55 PM | $107.62 | 28.5K |
| Apr 21, 8:00 PM | $108.03 | 29.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $108.19
- Open
- $108.94
- Day's Range
- $107.91 – 109.53
- 52-Week Range
- $94.96 – 116.23
- Volume
- 666.7K
- Avg Volume (20d)
- 1.8M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on ED
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.37× avg · 666.7K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning ED. We publish when a signal fires — check back.