Skip to main content

Edison International (NY: EIX )

85.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 66.40 66.86 65.98 66.79 2,047,279 +0.56(+0.84%)
Mar 30, 2023 65.54 66.27 65.54 66.24 2,521,733 +0.89(+1.36%)
Mar 29, 2023 64.78 65.53 64.73 65.35 2,000,278 +1.03(+1.60%)
Mar 28, 2023 63.99 65.00 63.92 64.32 1,602,301 +0.16(+0.25%)
Mar 27, 2023 64.41 64.65 63.95 64.16 2,111,578 +0.14(+0.22%)
Mar 24, 2023 61.88 64.06 61.61 64.02 2,180,526 +2.19(+3.54%)
Mar 23, 2023 61.94 63.28 61.19 61.83 2,790,725 -0.25(-0.41%)
Mar 22, 2023 63.38 63.89 62.06 62.08 2,000,343 -1.40(-2.21%)
Mar 21, 2023 64.79 65.02 62.93 63.48 2,592,419 -1.11(-1.72%)
Mar 20, 2023 63.85 64.90 63.77 64.60 2,354,286 +1.16(+1.83%)
Mar 17, 2023 64.55 64.61 63.09 63.44 5,317,222 -1.14(-1.77%)
Mar 16, 2023 63.22 64.65 62.86 64.58 2,353,235 +0.81(+1.26%)
Mar 15, 2023 63.42 64.51 62.93 63.77 2,259,712 -0.17(-0.26%)
Mar 14, 2023 63.73 64.65 63.10 63.94 1,615,207 +0.85(+1.35%)
Mar 13, 2023 61.67 64.24 61.54 63.09 1,687,768 +1.09(+1.75%)
Mar 10, 2023 62.90 63.05 61.57 62.01 1,983,171 -0.72(-1.15%)
Mar 09, 2023 64.17 64.39 62.56 62.73 1,815,562 -1.21(-1.89%)
Mar 08, 2023 63.05 64.06 62.87 63.93 1,681,900 +0.84(+1.34%)
Mar 07, 2023 64.21 64.33 62.77 63.09 2,048,136 -0.96(-1.51%)
Mar 06, 2023 63.06 64.13 63.04 64.06 2,531,690 +1.05(+1.66%)
Mar 03, 2023 61.48 63.04 61.19 63.01 1,930,584 +1.63(+2.65%)
Mar 02, 2023 60.29 61.51 59.85 61.38 2,631,865 +0.91(+1.50%)
Mar 01, 2023 61.79 61.79 60.29 60.47 2,925,533 -1.52(-2.45%)
Feb 28, 2023 63.61 63.80 61.95 61.99 3,217,356 -1.80(-2.82%)
Feb 27, 2023 64.69 65.34 63.70 63.78 1,957,902 -0.47(-0.73%)
Feb 24, 2023 62.30 64.50 62.27 64.25 3,564,507 +2.59(+4.21%)
Feb 23, 2023 62.40 62.77 61.33 61.66 2,288,314 -0.32(-0.51%)
Feb 22, 2023 62.21 62.89 61.82 61.98 1,818,806 -0.48(-0.76%)
Feb 21, 2023 63.05 63.23 62.24 62.45 1,816,352 -0.82(-1.30%)
Feb 17, 2023 63.03 63.54 62.45 63.28 6,593,028 +0.35(+0.55%)
Feb 16, 2023 62.58 63.29 62.04 62.93 981,507 -0.45(-0.71%)
Feb 15, 2023 62.97 63.41 62.52 63.38 1,381,202 +0.15(+0.24%)
Feb 14, 2023 63.51 64.06 62.96 63.23 1,109,983 -0.45(-0.71%)
Feb 13, 2023 62.74 63.83 62.72 63.68 1,186,819 +0.95(+1.51%)
Feb 10, 2023 61.83 62.86 61.64 62.74 1,101,648 +1.12(+1.82%)
Feb 09, 2023 62.64 63.01 61.51 61.61 1,060,318 -0.94(-1.50%)
Feb 08, 2023 62.69 63.02 62.37 62.55 1,095,450 -0.47(-0.74%)
Feb 07, 2023 63.24 63.53 62.46 63.02 1,510,802 -0.47(-0.74%)
Feb 06, 2023 62.36 63.51 62.11 63.48 2,534,592 +0.88(+1.41%)
Feb 03, 2023 63.78 63.96 62.01 62.60 2,436,654 -1.75(-2.72%)
Feb 02, 2023 63.69 65.59 63.33 64.36 2,661,254 +0.81(+1.28%)
Feb 01, 2023 63.69 64.23 62.64 63.54 2,419,353 -0.96(-1.49%)
Jan 31, 2023 64.25 64.52 63.37 64.50 2,320,111 +0.71(+1.12%)
Jan 30, 2023 64.01 64.57 63.76 63.79 1,423,842 -0.56(-0.87%)
Jan 27, 2023 63.93 64.50 63.76 64.36 1,313,769 +0.35(+0.54%)
Jan 26, 2023 63.10 64.13 63.07 64.01 1,718,900 +0.79(+1.24%)
Jan 25, 2023 62.89 63.42 62.66 63.22 1,746,738 -0.27(-0.43%)
Jan 24, 2023 62.59 63.74 62.00 63.49 1,514,242 +0.74(+1.18%)
Jan 23, 2023 62.45 63.83 62.39 62.75 1,982,771 +0.28(+0.45%)
Jan 20, 2023 61.48 62.54 60.79 62.47 2,024,476 +0.99(+1.61%)
Jan 19, 2023 62.22 62.41 61.08 61.48 2,428,571 -1.05(-1.68%)
Jan 18, 2023 64.54 64.59 62.50 62.53 2,022,795 -1.79(-2.78%)
Jan 17, 2023 64.36 65.22 64.18 64.32 3,291,945 +0.47(+0.73%)
Jan 13, 2023 63.60 64.03 62.91 63.85 1,586,828 -0.23(-0.37%)
Jan 12, 2023 65.07 65.35 64.06 64.08 4,021,178 -0.91(-1.40%)
Jan 11, 2023 64.00 65.05 63.70 64.99 4,492,285 +1.14(+1.79%)
Jan 10, 2023 63.11 64.06 62.16 63.85 2,921,308 +0.38(+0.60%)
Jan 09, 2023 62.59 63.92 62.30 63.47 2,126,357 +0.86(+1.38%)
Jan 06, 2023 61.48 62.90 61.45 62.60 1,699,854 +1.85(+3.05%)
Jan 05, 2023 61.71 61.90 60.23 60.75 1,856,575 -1.40(-2.26%)
Jan 04, 2023 60.67 62.72 60.46 62.16 3,305,301 +1.98(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.