Skip to main content

Edison International (NY: EIX )

84.88 -0.41 (-0.48%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 66.36 67.37 65.92 66.75 2,608,661 -0.05(-0.07%)
Mar 31, 2023 66.40 66.86 65.98 66.79 2,047,279 +0.56(+0.84%)
Mar 30, 2023 65.54 66.27 65.54 66.24 2,521,733 +0.89(+1.36%)
Mar 29, 2023 64.78 65.53 64.73 65.35 2,000,278 +1.03(+1.60%)
Mar 28, 2023 63.99 65.00 63.92 64.32 1,602,301 +0.16(+0.25%)
Mar 27, 2023 64.41 64.65 63.95 64.16 2,111,578 +0.14(+0.22%)
Mar 24, 2023 61.88 64.06 61.61 64.02 2,180,526 +2.19(+3.54%)
Mar 23, 2023 61.94 63.28 61.19 61.83 2,790,725 -0.25(-0.41%)
Mar 22, 2023 63.38 63.89 62.06 62.08 2,000,343 -1.40(-2.21%)
Mar 21, 2023 64.79 65.02 62.93 63.48 2,592,419 -1.11(-1.72%)
Mar 20, 2023 63.85 64.90 63.77 64.60 2,354,286 +1.16(+1.83%)
Mar 17, 2023 64.55 64.61 63.09 63.44 5,317,222 -1.14(-1.77%)
Mar 16, 2023 63.22 64.65 62.86 64.58 2,353,235 +0.81(+1.26%)
Mar 15, 2023 63.42 64.51 62.93 63.77 2,259,712 -0.17(-0.26%)
Mar 14, 2023 63.73 64.65 63.10 63.94 1,615,207 +0.85(+1.35%)
Mar 13, 2023 61.67 64.24 61.54 63.09 1,687,768 +1.09(+1.75%)
Mar 10, 2023 62.90 63.05 61.57 62.01 1,983,171 -0.72(-1.15%)
Mar 09, 2023 64.17 64.39 62.56 62.73 1,815,562 -1.21(-1.89%)
Mar 08, 2023 63.05 64.06 62.87 63.93 1,681,900 +0.84(+1.34%)
Mar 07, 2023 64.21 64.33 62.77 63.09 2,048,136 -0.96(-1.51%)
Mar 06, 2023 63.06 64.13 63.04 64.06 2,531,690 +1.05(+1.66%)
Mar 03, 2023 61.48 63.04 61.19 63.01 1,930,584 +1.63(+2.65%)
Mar 02, 2023 60.29 61.51 59.85 61.38 2,631,865 +0.91(+1.50%)
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.