Skip to main content

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.69 54.31 53.44 54.30 3,866,724 +0.71(+1.32%)
Jan 30, 2017 53.86 53.86 53.16 53.59 1,333,103 -0.05(-0.10%)
Jan 27, 2017 53.89 53.89 53.49 53.64 1,406,019 +0.03(+0.06%)
Jan 26, 2017 53.49 53.84 53.34 53.61 1,425,175 +0.17(+0.32%)
Jan 25, 2017 53.46 53.64 53.31 53.44 1,156,935 -0.20(-0.37%)
Jan 24, 2017 53.43 53.72 53.26 53.64 2,043,588 +0.13(+0.25%)
Jan 23, 2017 53.70 53.76 53.37 53.51 1,392,208 -0.11(-0.21%)
Jan 20, 2017 53.55 53.87 53.32 53.62 1,236,473 +0.19(+0.35%)
Jan 19, 2017 53.72 54.05 53.30 53.43 1,636,236 -0.43(-0.80%)
Jan 18, 2017 54.10 54.35 53.78 53.87 1,575,287 -0.16(-0.29%)
Jan 17, 2017 53.93 54.31 53.86 54.02 2,247,179 +0.31(+0.57%)
Jan 13, 2017 53.72 53.72 53.72 0 -0.21(-0.39%)
Jan 12, 2017 53.69 54.01 53.51 53.93 1,579,506 +0.19(+0.35%)
Jan 11, 2017 52.95 53.87 52.95 53.74 2,020,710 +0.76(+1.43%)
Jan 10, 2017 52.96 53.14 52.58 52.98 1,688,776 +0.07(+0.13%)
Jan 09, 2017 53.58 53.70 52.85 52.91 1,680,851 -0.50(-0.93%)
Jan 06, 2017 53.51 53.69 53.31 53.41 2,773,340 -0.31(-0.57%)
Jan 05, 2017 54.00 54.19 53.44 53.72 3,047,179 -0.19(-0.36%)
Jan 04, 2017 53.60 54.09 53.48 53.91 2,403,551 +0.45(+0.85%)
Jan 03, 2017 53.46 53.61 52.95 53.46 2,646,466 -0.18(-0.33%)
Dec 30, 2016 53.64 53.64 53.64 0 -0.22(-0.40%)
Dec 29, 2016 53.18 53.97 53.06 53.85 2,046,639 +0.84(+1.59%)
Dec 28, 2016 53.27 53.41 52.93 53.01 2,387,560 -0.18(-0.35%)
Dec 27, 2016 52.94 53.30 52.86 53.19 1,138,090 +0.03(+0.06%)
Dec 23, 2016 53.16 53.16 53.16 0 -0.17(-0.32%)
Dec 22, 2016 53.02 53.47 52.99 53.33 1,586,244 +0.29(+0.54%)
Dec 21, 2016 53.21 53.59 53.02 53.05 2,209,020 -0.27(-0.51%)
Dec 20, 2016 52.94 53.45 52.72 53.32 2,160,277 +0.37(+0.70%)
Dec 19, 2016 53.08 53.25 52.59 52.95 2,050,617 -0.08(-0.15%)
Dec 16, 2016 51.98 53.08 51.93 53.03 4,732,615 +1.13(+2.18%)
Dec 15, 2016 51.20 52.08 50.88 51.90 1,966,242 +0.44(+0.86%)
Dec 14, 2016 52.96 53.12 51.41 51.46 2,955,527 -1.17(-2.22%)
Dec 13, 2016 52.29 52.68 52.20 52.62 3,695,614 +0.53(+1.02%)
Dec 12, 2016 51.51 52.14 51.36 52.09 3,649,257 +0.35(+0.69%)
Dec 09, 2016 51.46 52.00 51.19 51.74 4,473,280 +0.39(+0.76%)
Dec 08, 2016 51.09 51.59 50.84 51.35 2,201,427 -0.13(-0.24%)
Dec 07, 2016 51.06 51.69 51.06 51.47 3,024,704 +0.56(+1.10%)
Dec 06, 2016 51.68 51.75 50.89 50.91 2,533,986 -0.66(-1.28%)
Dec 05, 2016 51.12 51.57 50.29 51.57 3,658,764 +0.25(+0.49%)
Dec 02, 2016 51.02 51.66 50.98 51.32 1,941,397 +0.62(+1.23%)
Dec 01, 2016 50.57 50.72 50.08 50.69 2,117,406 -0.16(-0.31%)
Nov 30, 2016 51.91 52.05 50.84 50.85 3,079,172 -1.76(-3.35%)
Nov 29, 2016 52.51 53.05 52.39 52.61 2,065,956 -0.09(-0.17%)
Nov 28, 2016 51.73 52.76 51.73 52.70 2,531,465 +1.12(+2.16%)
Nov 25, 2016 51.21 51.74 51.18 51.58 1,099,493 +0.57(+1.12%)
Nov 23, 2016 51.01 51.01 51.01 0 -0.55(-1.06%)
Nov 22, 2016 51.25 51.70 51.02 51.56 2,098,829 +0.33(+0.65%)
Nov 21, 2016 50.87 51.31 50.67 51.23 1,935,302 +0.61(+1.21%)
Nov 18, 2016 50.77 51.05 50.40 50.61 1,328,300 -0.18(-0.35%)
Nov 17, 2016 50.75 51.38 50.75 50.79 2,124,962 -0.11(-0.22%)
Nov 16, 2016 51.44 51.56 50.68 50.90 1,389,534 -0.44(-0.86%)
Nov 15, 2016 50.84 51.61 50.79 51.35 1,891,208 +0.81(+1.61%)
Nov 14, 2016 50.74 50.81 49.87 50.53 3,342,897 -0.38(-0.74%)
Nov 11, 2016 50.87 51.50 50.54 50.91 2,045,326 +0.07(+0.13%)
Nov 10, 2016 51.66 51.66 49.99 50.84 4,989,293 -1.04(-2.01%)
Nov 09, 2016 52.40 52.51 51.58 51.88 2,981,467 -1.55(-2.89%)
Nov 08, 2016 53.05 53.70 52.94 53.43 1,843,140 +0.51(+0.96%)
Nov 07, 2016 52.32 52.92 51.66 52.92 1,848,927 +0.93(+1.79%)
Nov 04, 2016 52.83 53.32 51.97 51.99 1,989,911 -0.55(-1.04%)
Nov 03, 2016 52.03 52.75 51.74 52.54 1,663,434 +0.26(+0.50%)
Nov 02, 2016 53.45 53.48 51.82 52.28 2,646,877 -1.33(-2.48%)
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.