Skip to main content

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.11 56.51 56.00 56.41 4,112,693 +0.12(+0.21%)
Oct 28, 2021 55.79 56.33 55.66 56.29 1,945,035 +0.53(+0.95%)
Oct 27, 2021 55.30 55.82 55.20 55.76 1,903,803 +0.66(+1.20%)
Oct 26, 2021 54.84 55.10 1,757,586 +0.33(+0.61%)
Oct 25, 2021 54.21 55.01 53.99 54.77 2,065,557 +0.58(+1.08%)
Oct 22, 2021 53.24 54.22 53.15 54.18 1,593,441 +1.03(+1.94%)
Oct 21, 2021 52.68 53.19 52.57 53.15 1,482,313 +0.31(+0.59%)
Oct 20, 2021 51.77 52.87 51.73 52.84 1,666,943 +1.28(+2.49%)
Oct 19, 2021 51.62 51.93 51.24 51.56 1,771,212 +0.32(+0.63%)
Oct 18, 2021 50.98 51.58 50.73 51.23 1,798,986 -0.17(-0.33%)
Oct 15, 2021 50.87 51.62 50.87 51.40 2,619,199 +0.67(+1.33%)
Oct 14, 2021 50.74 50.84 50.47 50.73 1,792,831 +0.16(+0.32%)
Oct 13, 2021 49.91 50.73 49.65 50.57 1,550,547 +0.80(+1.60%)
Oct 12, 2021 50.16 50.38 49.62 49.77 2,075,219 -0.50(-1.00%)
Oct 11, 2021 51.20 51.31 50.15 50.27 1,933,295 -0.94(-1.84%)
Oct 08, 2021 51.22 51.54 51.05 51.22 1,473,336 +0.02(+0.03%)
Oct 07, 2021 50.73 51.99 50.58 51.20 2,432,109 +0.46(+0.90%)
Oct 06, 2021 49.60 50.77 49.39 50.74 1,335,986 +0.83(+1.67%)
Oct 05, 2021 50.43 50.72 49.82 49.91 1,332,422 -0.49(-0.98%)
Oct 04, 2021 49.33 50.53 49.33 50.40 1,835,590 +1.07(+2.16%)
Oct 01, 2021 50.15 50.15 49.28 49.33 1,920,662 -0.39(-0.78%)
Sep 30, 2021 50.53 50.68 49.69 49.72 2,393,832 -0.86(-1.70%)
Sep 29, 2021 50.61 51.10 50.40 50.58 2,017,793 -0.02(-0.05%)
Sep 28, 2021 51.23 51.42 50.37 50.60 2,305,062 -0.51(-1.01%)
Sep 27, 2021 51.17 51.96 50.99 51.12 2,277,956 +0.12(+0.23%)
Sep 24, 2021 51.08 51.30 50.84 51.00 1,430,763 -0.04(-0.07%)
Sep 23, 2021 51.89 52.17 51.03 51.04 1,731,596 -0.66(-1.27%)
Sep 22, 2021 51.54 52.10 51.22 51.69 1,772,307 +0.56(+1.09%)
Sep 21, 2021 51.09 51.59 51.06 51.14 1,374,560 +0.12(+0.23%)
Sep 20, 2021 50.56 51.55 50.52 51.02 2,267,908 -0.14(-0.28%)
Sep 17, 2021 50.85 51.84 50.85 51.16 3,923,860 +0.19(+0.36%)
Sep 16, 2021 52.19 52.28 50.94 50.98 1,832,107 -1.33(-2.54%)
Sep 15, 2021 51.74 52.55 51.56 52.31 1,428,947 +0.50(+0.96%)
Sep 14, 2021 52.45 52.50 51.61 51.81 1,619,546 -0.51(-0.98%)
Sep 13, 2021 51.97 52.78 51.87 52.32 1,508,044 +0.82(+1.60%)
Sep 10, 2021 51.92 52.03 51.42 51.50 2,338,793 -0.47(-0.90%)
Sep 09, 2021 51.87 52.14 51.82 51.97 1,773,105 -0.38(-0.73%)
Sep 08, 2021 51.98 52.88 51.73 52.35 1,603,157 +0.41(+0.78%)
Sep 07, 2021 51.89 52.23 51.36 51.94 1,628,816 -0.02(-0.03%)
Sep 03, 2021 52.28 52.38 51.79 51.96 1,043,551 -0.43(-0.81%)
Sep 02, 2021 51.82 52.39 51.62 52.38 1,174,103 +0.79(+1.53%)
Sep 01, 2021 51.50 51.95 51.13 51.60 1,495,473 +0.35(+0.69%)
Aug 31, 2021 50.95 51.36 50.75 51.24 2,593,516 +0.27(+0.54%)
Aug 30, 2021 50.97 51.15 50.68 50.97 1,780,145 +0.00(+0.00%)
Aug 27, 2021 51.08 51.34 50.74 50.97 1,828,355 -0.12(-0.23%)
Aug 26, 2021 51.71 51.71 50.88 51.08 2,406,253 -0.64(-1.23%)
Aug 25, 2021 52.15 52.30 51.59 51.72 1,533,933 -0.51(-0.97%)
Aug 24, 2021 52.58 52.58 51.91 52.23 1,584,286 -0.19(-0.35%)
Aug 23, 2021 52.86 52.96 52.22 52.41 2,049,125 -0.33(-0.62%)
Aug 20, 2021 51.45 52.83 51.14 52.74 1,682,265 +1.18(+2.29%)
Aug 19, 2021 51.90 52.56 51.33 51.56 3,019,296 -0.33(-0.63%)
Aug 18, 2021 51.12 51.97 50.84 51.89 2,316,754 +0.87(+1.70%)
Aug 17, 2021 50.51 51.03 50.37 51.02 1,502,196 +0.27(+0.54%)
Aug 16, 2021 50.62 51.37 50.35 50.75 1,434,019 +0.25(+0.49%)
Aug 13, 2021 50.76 50.76 50.34 50.50 1,729,138 -0.03(-0.05%)
Aug 12, 2021 50.59 50.80 50.26 50.52 1,333,747 -0.10(-0.19%)
Aug 11, 2021 49.60 50.68 49.46 50.62 1,959,943 +1.12(+2.25%)
Aug 10, 2021 49.11 49.85 48.89 49.51 1,541,936 +0.39(+0.79%)
Aug 09, 2021 48.86 49.25 48.79 49.12 1,457,903 +0.33(+0.67%)
Aug 06, 2021 49.13 49.13 48.73 48.79 1,637,788 -0.14(-0.29%)
Aug 05, 2021 48.58 49.20 48.43 48.93 1,665,635 +0.33(+0.67%)
Aug 04, 2021 48.73 48.84 48.08 48.60 1,766,828 -0.47(-0.96%)
Aug 03, 2021 48.86 49.19 48.35 49.07 2,169,793 +0.26(+0.53%)
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.