Skip to main content

Edison International (NY: EIX )

84.19 -1.10 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,921,330 +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%)
Jan 03, 2023 59.93 60.26 58.86 60.18 1,890,387 +0.62(+1.04%)
Dec 30, 2022 60.34 60.40 58.72 59.56 1,636,473 -0.73(-1.21%)
Dec 29, 2022 60.32 60.77 60.14 60.29 1,514,811 +0.11(+0.18%)
Dec 28, 2022 61.05 61.25 60.05 60.18 1,288,369 -0.74(-1.22%)
Dec 27, 2022 60.53 61.17 60.11 60.92 1,143,247 +0.59(+0.98%)
Dec 23, 2022 59.64 60.39 59.45 60.33 1,080,499 +0.63(+1.05%)
Dec 22, 2022 59.95 60.06 58.65 59.70 1,723,911 -0.67(-1.10%)
Dec 21, 2022 60.38 60.68 59.95 60.37 1,471,261 +0.31(+0.52%)
Dec 20, 2022 60.20 60.25 59.41 60.05 1,362,543 -0.06(-0.11%)
Dec 19, 2022 60.16 60.88 59.55 60.12 1,508,466 -0.14(-0.23%)
Dec 16, 2022 61.14 61.32 59.56 60.26 4,979,723 -1.51(-2.44%)
Dec 15, 2022 62.16 62.26 61.09 61.76 2,003,295 -0.85(-1.36%)
Dec 14, 2022 62.97 63.83 62.38 62.62 1,804,697 -0.20(-0.32%)
Dec 13, 2022 63.39 63.91 61.86 62.82 1,821,298 +0.42(+0.67%)
Dec 12, 2022 61.36 62.61 60.85 62.40 2,064,809 +1.51(+2.48%)
Dec 09, 2022 60.52 61.71 60.43 60.89 1,613,574 +0.36(+0.60%)
Dec 08, 2022 60.53 60.76 60.34 60.53 1,952,321 +0.03(+0.05%)
Dec 07, 2022 61.03 61.50 60.38 60.51 1,899,578 -0.60(-0.98%)
Dec 06, 2022 60.20 61.14 60.16 61.11 1,962,130 +0.83(+1.38%)
Dec 05, 2022 59.94 60.56 59.88 60.27 1,351,921 -0.23(-0.38%)
Dec 02, 2022 59.90 60.63 59.73 60.51 1,792,173 -0.14(-0.23%)
Dec 01, 2022 62.02 62.11 60.58 60.64 3,003,405 -1.06(-1.71%)
Nov 30, 2022 58.67 61.76 58.44 61.70 6,331,840 +2.92(+4.96%)
Nov 29, 2022 58.44 58.97 57.92 58.78 2,396,309 +0.11(+0.19%)
Nov 28, 2022 58.90 59.23 58.48 58.67 2,820,390 -0.78(-1.31%)
Nov 25, 2022 59.27 59.64 59.06 59.45 676,273 +0.46(+0.78%)
Nov 23, 2022 57.68 59.01 57.68 58.99 1,855,672 +1.20(+2.08%)
Nov 22, 2022 57.90 58.87 57.39 57.78 1,165,748 +0.43(+0.76%)
Nov 21, 2022 57.03 57.75 56.94 57.35 1,275,176 +0.22(+0.39%)
Nov 18, 2022 56.07 57.44 56.07 57.13 1,860,764 +1.74(+3.14%)
Nov 17, 2022 55.81 55.96 54.89 55.39 1,381,022 -1.10(-1.95%)
Nov 16, 2022 56.08 56.80 56.05 56.49 1,499,266 +0.33(+0.59%)
Nov 15, 2022 56.13 56.87 55.42 56.16 2,396,799 +0.69(+1.25%)
Nov 14, 2022 55.51 56.03 55.29 55.46 2,021,595 +0.05(+0.08%)
Nov 11, 2022 55.89 55.97 54.81 55.41 1,430,628 -0.39(-0.70%)
Nov 10, 2022 54.90 55.94 54.15 55.80 2,110,474 +2.76(+5.20%)
Nov 09, 2022 53.50 53.85 53.00 53.05 1,303,728 -0.65(-1.21%)
Nov 08, 2022 53.75 54.19 53.11 53.69 1,632,955 +0.24(+0.45%)
Nov 07, 2022 54.41 54.54 52.45 53.45 1,997,891 -1.18(-2.17%)
Nov 04, 2022 54.42 55.31 53.83 54.64 1,478,321 +0.54(+0.99%)
Nov 03, 2022 53.97 54.69 53.49 54.10 1,871,473 -0.29(-0.53%)
Nov 02, 2022 55.04 56.02 53.86 54.39 3,591,819 -1.62(-2.89%)
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.