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 (%)
Sep 29, 2023 61.97 62.22 60.20 61.22 2,999,597 -0.29(-0.47%)
Sep 28, 2023 62.88 63.14 61.41 61.51 2,113,993 -0.94(-1.51%)
Sep 27, 2023 62.81 63.13 62.19 62.45 3,056,593 -0.48(-0.76%)
Sep 26, 2023 64.32 64.49 62.56 62.93 2,718,138 -1.76(-2.72%)
Sep 25, 2023 64.73 64.89 64.48 64.69 1,848,472 -0.41(-0.63%)
Sep 22, 2023 65.71 65.71 65.01 65.10 2,098,422 -0.79(-1.20%)
Sep 21, 2023 66.40 66.95 65.85 65.89 2,666,963 -0.81(-1.22%)
Sep 20, 2023 67.23 67.46 66.34 66.71 2,980,104 -0.42(-0.63%)
Sep 19, 2023 68.18 68.37 67.08 67.13 1,803,674 -0.99(-1.45%)
Sep 18, 2023 68.66 68.80 67.75 68.11 1,591,012 -0.33(-0.48%)
Sep 15, 2023 68.10 68.97 68.06 68.44 3,007,867 +0.04(+0.06%)
Sep 14, 2023 68.36 68.68 68.05 68.40 1,613,198 +0.75(+1.10%)
Sep 13, 2023 67.35 67.98 67.12 67.65 2,295,627 +0.43(+0.64%)
Sep 12, 2023 66.96 67.42 66.68 67.22 1,804,633 +0.40(+0.60%)
Sep 11, 2023 66.95 67.51 66.71 66.82 1,223,577 +0.07(+0.10%)
Sep 08, 2023 65.88 66.91 65.71 66.76 1,158,710 +1.07(+1.63%)
Sep 07, 2023 65.27 66.29 64.79 65.68 1,767,074 +0.91(+1.40%)
Sep 06, 2023 64.40 64.97 64.12 64.78 1,840,822 +0.48(+0.74%)
Sep 05, 2023 65.21 65.45 63.87 64.30 1,521,260 -1.13(-1.72%)
Sep 01, 2023 66.29 66.47 64.88 65.43 1,410,701 -0.42(-0.64%)
Aug 31, 2023 67.05 67.35 65.83 65.85 2,649,001 -1.03(-1.54%)
Aug 30, 2023 66.98 67.46 66.49 66.88 799,496 -0.22(-0.33%)
Aug 29, 2023 66.69 67.22 66.50 67.10 853,171 +0.42(+0.63%)
Aug 28, 2023 67.05 67.49 66.68 66.68 983,819 -0.20(-0.30%)
Aug 25, 2023 66.81 67.22 66.37 66.88 1,015,194 +0.35(+0.53%)
Aug 24, 2023 66.91 67.75 66.53 66.53 1,336,097 -0.34(-0.51%)
Aug 23, 2023 66.79 66.95 66.20 66.87 1,546,519 +0.36(+0.55%)
Aug 22, 2023 66.11 66.78 65.98 66.51 1,355,953 +0.51(+0.77%)
Aug 21, 2023 65.85 66.29 64.96 66.00 1,442,978 -0.03(-0.04%)
Aug 18, 2023 65.42 66.18 65.21 66.03 1,686,435 +0.42(+0.64%)
Aug 17, 2023 66.28 67.04 65.60 65.61 1,983,557 -0.54(-0.81%)
Aug 16, 2023 66.09 66.40 65.82 66.14 1,100,647 +0.33(+0.49%)
Aug 15, 2023 66.41 66.51 65.80 65.82 1,495,869 -0.90(-1.35%)
Aug 14, 2023 67.14 67.15 66.18 66.72 1,645,920 -0.74(-1.09%)
Aug 11, 2023 67.12 67.57 66.78 67.45 851,657 +0.55(+0.83%)
Aug 10, 2023 67.41 67.92 66.62 66.90 1,539,483 -0.32(-0.47%)
Aug 09, 2023 67.18 67.82 66.75 67.21 1,393,454 -0.21(-0.31%)
Aug 08, 2023 66.60 67.46 66.01 67.42 1,146,987 +0.68(+1.02%)
Aug 07, 2023 66.95 67.10 66.52 66.75 1,025,154 +0.53(+0.79%)
Aug 04, 2023 67.50 67.76 65.99 66.22 1,708,270 -1.05(-1.56%)
Aug 03, 2023 68.18 68.18 66.99 67.27 1,153,889 -1.15(-1.68%)
Aug 02, 2023 67.79 68.92 67.30 68.42 1,341,939 +0.48(+0.70%)
Aug 01, 2023 68.80 69.37 67.86 67.94 1,455,061 -0.88(-1.28%)
Jul 31, 2023 69.63 69.63 68.27 68.82 2,985,445 -0.96(-1.37%)
Jul 28, 2023 69.67 70.99 68.77 69.78 2,612,675 +2.01(+2.96%)
Jul 27, 2023 68.64 69.36 67.63 67.77 1,529,750 -1.19(-1.72%)
Jul 26, 2023 69.23 70.16 68.61 68.95 1,756,352 -0.28(-0.40%)
Jul 25, 2023 69.38 69.61 68.88 69.23 1,653,144 -0.14(-0.21%)
Jul 24, 2023 69.24 69.65 68.87 69.38 1,084,992 +0.13(+0.19%)
Jul 21, 2023 69.28 69.75 68.83 69.24 1,422,962 +0.24(+0.35%)
Jul 20, 2023 67.67 69.20 67.22 69.00 1,613,595 +1.44(+2.14%)
Jul 19, 2023 66.50 67.90 66.50 67.56 1,195,440 +1.21(+1.83%)
Jul 18, 2023 66.80 67.42 65.49 66.34 1,074,759 -0.50(-0.74%)
Jul 17, 2023 67.01 67.46 66.61 66.84 935,987 -0.55(-0.82%)
Jul 14, 2023 67.69 67.90 67.05 67.40 916,698 -0.46(-0.68%)
Jul 13, 2023 67.18 67.86 66.99 67.86 1,085,020 +0.47(+0.70%)
Jul 12, 2023 66.63 67.50 66.46 67.39 938,774 +1.03(+1.56%)
Jul 11, 2023 65.46 66.37 65.34 66.35 762,931 +1.02(+1.57%)
Jul 10, 2023 65.61 65.90 64.70 65.33 1,035,866 -0.53(-0.80%)
Jul 07, 2023 65.51 66.51 65.22 65.86 1,191,604 -0.55(-0.82%)
Jul 06, 2023 66.51 66.70 65.99 66.40 1,596,089 -0.77(-1.14%)
Jul 05, 2023 65.84 67.71 65.63 67.17 2,079,710 +1.09(+1.65%)
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.