Skip to main content

Edison International (NY: EIX )

70.33 +0.92 (+1.33%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 70.69 70.76 70.20 70.67 1,430,333 -0.11(-0.15%)
Dec 28, 2023 69.61 70.80 69.61 70.78 1,126,980 +0.46(+0.66%)
Dec 27, 2023 69.90 70.40 69.50 70.32 1,644,430 +0.26(+0.38%)
Dec 26, 2023 67.94 70.19 67.81 70.05 2,880,331 +2.11(+3.11%)
Dec 22, 2023 67.80 68.53 67.66 67.94 1,480,846 +0.60(+0.89%)
Dec 21, 2023 67.34 67.97 66.85 67.34 1,231,690 +0.10(+0.15%)
Dec 20, 2023 68.55 68.66 67.20 67.25 2,373,953 -1.21(-1.77%)
Dec 19, 2023 68.47 68.78 68.22 68.46 2,215,253 +0.24(+0.36%)
Dec 18, 2023 68.54 68.97 68.01 68.21 2,170,464 -0.28(-0.41%)
Dec 15, 2023 67.88 68.80 67.65 68.50 5,364,508 -0.26(-0.38%)
Dec 14, 2023 69.76 70.19 68.31 68.76 2,968,586 -0.46(-0.66%)
Dec 13, 2023 66.05 69.27 65.69 69.22 2,363,186 +3.10(+4.69%)
Dec 12, 2023 66.43 66.43 65.74 66.12 2,488,634 -0.40(-0.60%)
Dec 11, 2023 65.71 66.62 65.40 66.52 2,712,878 +0.57(+0.86%)
Dec 08, 2023 65.76 66.08 65.13 65.96 2,327,360 +0.14(+0.21%)
Dec 07, 2023 65.89 66.28 65.29 65.82 1,839,792 +0.15(+0.22%)
Dec 06, 2023 65.50 65.77 65.18 65.67 2,482,161 +0.43(+0.66%)
Dec 05, 2023 65.79 65.99 64.84 65.24 1,893,314 -0.64(-0.96%)
Dec 04, 2023 65.57 66.25 65.17 65.88 1,792,108 -0.11(-0.16%)
Dec 01, 2023 65.52 65.99 65.27 65.98 2,674,252 +0.48(+0.73%)
Nov 30, 2023 64.58 65.59 64.26 65.51 4,071,668 +1.18(+1.84%)
Nov 29, 2023 65.18 65.39 64.11 64.32 1,959,287 -0.69(-1.07%)
Nov 28, 2023 64.80 65.47 64.42 65.02 2,519,655 +0.22(+0.33%)
Nov 27, 2023 64.63 64.91 64.05 64.80 4,379,175 +0.41(+0.64%)
Nov 24, 2023 64.34 64.42 63.97 64.39 428,737 -0.05(-0.08%)
Nov 22, 2023 64.18 64.52 63.51 64.44 1,276,165 +0.36(+0.56%)
Nov 21, 2023 64.28 64.36 63.43 64.08 956,277 -0.16(-0.24%)
Nov 20, 2023 64.11 64.63 63.22 64.23 1,560,425 -0.23(-0.36%)
Nov 17, 2023 64.94 64.94 64.20 64.47 1,496,857 -0.06(-0.09%)
Nov 16, 2023 64.34 64.84 64.07 64.53 1,755,892 +0.70(+1.10%)
Nov 15, 2023 64.00 64.66 63.57 63.82 2,958,918 -0.43(-0.67%)
Nov 14, 2023 62.43 64.38 62.43 64.25 2,661,036 +3.38(+5.56%)
Nov 13, 2023 62.09 62.47 60.83 60.87 1,945,139 -1.44(-2.31%)
Nov 10, 2023 62.12 62.39 61.49 62.31 1,928,956 +0.54(+0.87%)
Nov 09, 2023 61.68 62.57 61.63 61.77 2,488,968 +0.24(+0.40%)
Nov 08, 2023 61.74 61.76 60.84 61.53 1,958,891 -0.59(-0.94%)
Nov 07, 2023 62.65 62.65 61.80 62.11 1,377,647 -0.35(-0.56%)
Nov 06, 2023 62.48 62.78 62.05 62.46 2,747,542 -0.17(-0.27%)
Nov 03, 2023 62.90 63.56 62.23 62.63 2,701,968 +0.41(+0.66%)
Nov 02, 2023 62.61 63.80 61.58 62.22 4,550,363 -0.33(-0.53%)
Nov 01, 2023 62.06 63.00 61.26 62.55 2,131,983 +0.89(+1.44%)
Oct 31, 2023 61.47 62.01 61.02 61.66 2,217,332 +0.35(+0.57%)
Oct 30, 2023 61.12 61.61 60.71 61.31 1,547,446 +0.74(+1.23%)
Oct 27, 2023 61.99 62.40 60.27 60.57 2,188,263 -1.71(-2.75%)
Oct 26, 2023 62.03 63.16 62.03 62.28 1,777,837 +0.38(+0.62%)
Oct 25, 2023 62.04 62.58 61.81 61.90 1,595,661 -0.74(-1.19%)
Oct 24, 2023 61.37 62.92 61.10 62.64 2,134,862 +2.17(+3.59%)
Oct 23, 2023 61.02 61.68 60.33 60.47 2,632,465 -0.85(-1.39%)
Oct 20, 2023 62.67 63.21 61.27 61.32 3,334,393 -1.26(-2.02%)
Oct 19, 2023 64.07 64.40 62.36 62.58 2,546,596 -1.56(-2.44%)
Oct 18, 2023 64.80 65.09 64.02 64.15 2,470,751 -0.75(-1.16%)
Oct 17, 2023 64.21 65.02 64.04 64.90 1,938,584 +0.22(+0.33%)
Oct 16, 2023 64.72 64.77 63.61 64.68 1,569,565 +0.45(+0.70%)
Oct 13, 2023 63.97 64.68 63.63 64.23 1,748,948 +0.78(+1.23%)
Oct 12, 2023 63.36 64.01 62.51 63.45 2,287,960 -0.04(-0.06%)
Oct 11, 2023 62.40 63.59 62.11 63.49 2,002,354 +1.62(+2.62%)
Oct 10, 2023 61.40 62.13 61.17 61.87 2,105,092 +0.72(+1.18%)
Oct 09, 2023 60.51 61.16 60.12 61.14 1,704,474 +0.46(+0.76%)
Oct 06, 2023 58.55 61.02 57.52 60.69 2,333,676 +1.34(+2.26%)
Oct 05, 2023 59.82 60.31 58.92 59.35 2,478,029 -0.53(-0.88%)
Oct 04, 2023 60.02 60.29 58.87 59.87 2,323,367 +0.00(+0.00%)
Oct 03, 2023 59.14 60.19 58.27 59.87 2,753,807 +0.19(+0.31%)
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.