Skip to main content

Edison International (NY: EIX )

67.72 -0.85 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 68.57 68.74 67.15 67.72 2,002,703 -0.85(-1.24%)
Jun 08, 2023 68.60 68.89 67.74 68.57 1,409,615 -0.13(-0.19%)
Jun 07, 2023 67.06 68.79 66.36 68.70 1,555,319 +1.99(+2.98%)
Jun 06, 2023 67.37 67.64 66.70 66.71 1,055,296 -0.09(-0.13%)
Jun 05, 2023 66.79 68.00 66.52 66.80 911,623 +0.12(+0.18%)
Jun 02, 2023 66.46 67.47 66.01 66.68 1,877,278 +0.00(+0.00%)
Jun 01, 2023 67.31 67.54 66.07 66.68 2,042,912 -0.84(-1.24%)
May 31, 2023 65.73 67.66 65.73 67.52 4,153,905 +1.80(+2.74%)
May 30, 2023 65.69 66.92 65.50 65.72 1,456,525 +0.09(+0.14%)
May 26, 2023 65.60 66.19 64.66 65.63 1,644,578 -0.03(-0.05%)
May 25, 2023 66.43 66.46 65.12 65.66 1,471,409 -0.92(-1.38%)
May 24, 2023 67.00 67.39 66.31 66.58 1,031,602 -0.79(-1.17%)
May 23, 2023 67.49 68.34 67.27 67.37 1,007,070 -0.31(-0.46%)
May 22, 2023 68.52 68.70 67.39 67.68 1,371,600 -0.56(-0.82%)
May 19, 2023 69.28 69.61 68.12 68.24 1,788,657 -0.61(-0.89%)
May 18, 2023 69.30 69.43 68.21 68.85 1,503,250 -0.89(-1.28%)
May 17, 2023 70.61 70.62 69.58 69.74 1,607,638 -0.56(-0.80%)
May 16, 2023 72.23 72.25 70.25 70.30 1,232,604 -1.94(-2.69%)
May 15, 2023 74.01 74.24 71.97 72.24 1,255,996 -1.44(-1.95%)
May 12, 2023 73.73 74.33 73.00 73.68 1,508,459 +0.47(+0.64%)
May 11, 2023 74.29 74.39 72.99 73.21 2,011,077 -0.98(-1.32%)
May 10, 2023 74.03 74.40 73.46 74.19 958,682 +0.56(+0.76%)
May 09, 2023 73.17 73.71 72.93 73.63 1,110,613 +0.24(+0.33%)
May 08, 2023 73.32 73.97 72.96 73.39 783,343 -0.17(-0.23%)
May 05, 2023 71.89 73.73 71.06 73.56 1,569,751 +1.07(+1.48%)
May 04, 2023 72.31 73.28 70.92 72.49 2,365,155 +0.82(+1.14%)
May 03, 2023 74.41 74.41 71.43 71.67 2,628,943 -1.61(-2.20%)
May 02, 2023 73.95 74.12 72.70 73.28 2,214,481 -0.67(-0.91%)
May 01, 2023 73.73 74.92 73.52 73.95 1,353,523 +0.35(+0.48%)
Apr 28, 2023 73.30 73.87 73.21 73.60 1,689,924 +0.03(+0.04%)
Apr 27, 2023 73.26 73.71 72.50 73.57 1,182,171 +0.57(+0.78%)
Apr 26, 2023 73.33 73.94 72.48 73.00 1,610,653 -0.77(-1.04%)
Apr 25, 2023 73.50 74.10 73.39 73.77 880,986 +0.10(+0.14%)
Apr 24, 2023 73.06 73.68 72.76 73.67 885,693 +0.74(+1.01%)
Apr 21, 2023 73.50 73.61 72.75 72.93 922,880 -0.07(-0.10%)
Apr 20, 2023 72.82 73.35 72.44 73.00 1,107,090 +0.26(+0.36%)
Apr 19, 2023 72.08 73.19 72.08 72.74 1,280,133 +0.63(+0.87%)
Apr 18, 2023 72.10 72.84 71.95 72.11 1,395,829 +0.03(+0.04%)
Apr 17, 2023 71.77 72.18 71.45 72.08 1,398,939 +0.47(+0.66%)
Apr 14, 2023 72.32 72.35 71.44 71.61 1,285,375 -1.34(-1.84%)
Apr 13, 2023 72.50 73.25 71.63 72.95 1,731,723 -0.12(-0.16%)
Apr 12, 2023 73.15 73.32 72.63 73.07 1,550,638 +0.26(+0.36%)
Apr 11, 2023 72.82 73.31 72.68 72.81 1,206,263 -0.03(-0.04%)
Apr 10, 2023 72.19 72.92 71.94 72.84 1,129,409 +0.28(+0.39%)
Apr 06, 2023 72.50 72.75 71.76 72.56 1,349,799 +0.30(+0.42%)
Apr 05, 2023 70.59 72.45 70.31 72.26 1,921,209 +1.97(+2.80%)
Apr 04, 2023 70.34 70.69 69.79 70.29 1,527,523 -0.25(-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.