Skip to main content

Edison International (NY: EIX )

85.29 -0.77 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 65.20 65.87 65.13 65.71 1,866,532 +0.83(+1.28%)
Jun 29, 2023 64.04 65.36 63.91 64.88 1,627,035 +0.19(+0.29%)
Jun 28, 2023 65.56 65.56 64.47 64.69 1,507,830 -0.97(-1.48%)
Jun 27, 2023 65.32 65.72 65.12 65.67 1,405,897 +0.57(+0.87%)
Jun 26, 2023 64.48 65.34 64.26 65.10 1,273,875 +0.98(+1.53%)
Jun 23, 2023 65.25 65.43 64.03 64.12 1,680,558 -1.26(-1.92%)
Jun 22, 2023 66.24 66.43 65.24 65.37 1,116,389 -0.61(-0.92%)
Jun 21, 2023 65.00 66.21 64.69 65.98 1,316,168 +0.91(+1.40%)
Jun 20, 2023 66.45 66.47 64.96 65.07 1,472,429 -1.33(-2.01%)
Jun 16, 2023 65.47 66.87 65.34 66.41 3,971,613 +1.31(+2.01%)
Jun 15, 2023 64.84 65.38 64.32 65.10 1,177,271 +0.60(+0.92%)
Jun 14, 2023 64.46 64.99 64.24 64.50 2,111,178 +0.27(+0.43%)
Jun 13, 2023 63.60 64.48 63.52 64.23 1,252,612 +0.22(+0.34%)
Jun 12, 2023 64.25 64.49 63.63 64.01 1,196,704 -0.07(-0.10%)
Jun 09, 2023 64.88 65.04 63.54 64.08 2,116,540 -0.80(-1.24%)
Jun 08, 2023 64.91 65.18 64.10 64.88 1,489,740 -0.12(-0.19%)
Jun 07, 2023 63.45 65.09 62.79 65.00 1,643,726 +1.88(+2.98%)
Jun 06, 2023 63.75 64.00 63.11 63.12 1,115,281 -0.09(-0.13%)
Jun 05, 2023 63.20 64.34 62.94 63.21 963,441 +0.11(+0.18%)
Jun 02, 2023 62.89 63.85 62.46 63.09 1,983,986 +0.00(+0.00%)
Jun 01, 2023 63.69 63.91 62.52 63.09 2,159,035 -0.79(-1.24%)
May 31, 2023 62.19 64.02 62.19 63.89 4,390,021 +1.70(+2.74%)
May 30, 2023 62.16 63.32 61.98 62.19 1,539,316 +0.09(+0.14%)
May 26, 2023 62.07 62.63 61.18 62.10 1,738,058 -0.03(-0.05%)
May 25, 2023 62.86 62.89 61.62 62.13 1,555,046 -0.87(-1.38%)
May 24, 2023 63.40 63.77 62.75 63.00 1,090,240 -0.75(-1.17%)
May 23, 2023 63.86 64.66 63.65 63.75 1,064,313 -0.29(-0.46%)
May 22, 2023 64.83 65.00 63.77 64.04 1,449,564 -0.53(-0.82%)
May 19, 2023 65.55 65.87 64.46 64.57 1,890,327 -0.58(-0.89%)
May 18, 2023 65.57 65.70 64.54 65.15 1,588,697 -0.84(-1.28%)
May 17, 2023 66.81 66.82 65.83 65.99 1,699,019 -0.53(-0.80%)
May 16, 2023 68.35 68.36 66.47 66.52 1,302,667 -1.84(-2.69%)
May 15, 2023 70.03 70.25 68.10 68.35 1,327,389 -1.36(-1.95%)
May 12, 2023 69.76 70.33 69.07 69.72 1,594,202 +0.44(+0.64%)
May 11, 2023 70.29 70.39 69.06 69.27 2,125,390 -0.93(-1.32%)
May 10, 2023 70.05 70.40 69.51 70.20 1,013,175 +0.53(+0.76%)
May 09, 2023 69.23 69.75 69.01 69.67 1,173,742 +0.23(+0.33%)
May 08, 2023 69.38 69.99 69.04 69.44 827,869 -0.16(-0.23%)
May 05, 2023 68.02 69.76 67.24 69.60 1,658,978 +1.01(+1.48%)
May 04, 2023 68.42 69.34 67.10 68.59 2,499,595 +0.78(+1.14%)
May 03, 2023 70.41 70.41 67.59 67.82 2,778,377 -1.52(-2.20%)
May 02, 2023 69.97 70.13 68.79 69.34 2,340,356 -0.63(-0.91%)
May 01, 2023 69.76 70.89 69.56 69.97 1,430,459 +0.33(+0.48%)
Apr 28, 2023 69.36 69.90 69.27 69.64 1,785,982 +0.03(+0.04%)
Apr 27, 2023 69.32 69.75 68.60 69.61 1,249,367 +0.54(+0.78%)
Apr 26, 2023 69.39 69.96 68.58 69.07 1,702,205 -0.73(-1.04%)
Apr 25, 2023 69.55 70.11 69.44 69.80 931,062 +0.09(+0.14%)
Apr 24, 2023 69.13 69.72 68.85 69.71 936,037 +0.70(+1.01%)
Apr 21, 2023 69.55 69.65 68.84 69.01 975,338 -0.07(-0.10%)
Apr 20, 2023 68.90 69.40 68.54 69.07 1,170,019 +0.25(+0.36%)
Apr 19, 2023 68.20 69.25 68.20 68.83 1,352,898 +0.60(+0.87%)
Apr 18, 2023 68.22 68.92 68.08 68.23 1,475,170 +0.03(+0.04%)
Apr 17, 2023 67.91 68.30 67.61 68.20 1,478,457 +0.44(+0.66%)
Apr 14, 2023 68.43 68.46 67.60 67.76 1,358,438 -1.27(-1.84%)
Apr 13, 2023 68.60 69.31 67.78 69.03 1,830,157 -0.11(-0.16%)
Apr 12, 2023 69.22 69.38 68.73 69.14 1,638,779 +0.25(+0.36%)
Apr 11, 2023 68.90 69.37 68.77 68.89 1,274,829 -0.03(-0.04%)
Apr 10, 2023 68.31 69.00 68.08 68.92 1,193,606 +0.26(+0.39%)
Apr 06, 2023 68.60 68.84 67.90 68.66 1,426,524 +0.28(+0.42%)
Apr 05, 2023 66.79 68.55 66.53 68.37 2,030,414 +1.86(+2.80%)
Apr 04, 2023 66.56 66.89 66.04 66.51 1,614,350 -0.24(-0.35%)
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.