Edison International (NY: EIX )

61.87 USD +0.24 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 61.32 62.00 60.20 61.87 1,580,900 +0.24(+0.39%)
Jan 14, 2021 63.30 63.39 61.57 61.63 1,373,985 -1.57(-2.48%)
Jan 13, 2021 62.47 63.59 62.25 63.20 997,326 +0.69(+1.10%)
Jan 12, 2021 61.58 63.50 61.58 62.51 2,531,859 +0.84(+1.36%)
Jan 11, 2021 62.18 62.36 61.16 61.67 971,191 -0.63(-1.01%)
Jan 08, 2021 62.19 62.43 61.71 62.30 1,430,500 +0.25(+0.40%)
Jan 07, 2021 62.81 62.88 61.51 62.05 1,556,587 -0.57(-0.91%)
Jan 06, 2021 61.83 63.06 61.10 62.62 1,745,225 +1.81(+2.98%)
Jan 05, 2021 60.67 60.94 59.91 60.81 1,215,959 +0.32(+0.53%)
Jan 04, 2021 62.76 62.94 60.05 60.49 1,628,158 -2.33(-3.71%)
Dec 31, 2020 62.82 62.82 62.82 911,329 +1.19(+1.93%)
Dec 30, 2020 61.56 62.13 61.46 61.63 911,329 -0.55(-0.88%)
Dec 29, 2020 62.68 63.02 61.96 62.18 846,585 -0.27(-0.43%)
Dec 28, 2020 62.30 63.17 62.16 62.45 804,980 +0.26(+0.42%)
Dec 24, 2020 61.73 62.23 61.01 62.19 382,200 +0.89(+1.45%)
Dec 23, 2020 61.67 62.12 61.29 61.30 1,526,432 -0.02(-0.03%)
Dec 22, 2020 61.82 61.82 60.97 61.32 1,043,376 -0.56(-0.90%)
Dec 21, 2020 61.73 62.25 60.45 61.88 2,180,650 -0.66(-1.06%)
Dec 18, 2020 62.91 63.47 62.01 62.54 3,717,900 -0.36(-0.57%)
Dec 17, 2020 62.86 63.33 62.72 62.90 1,424,685 +0.20(+0.32%)
Dec 16, 2020 63.66 63.83 62.56 62.70 1,512,696 -1.06(-1.66%)
Dec 15, 2020 62.49 63.78 62.37 63.76 1,860,843 +1.50(+2.41%)
Dec 14, 2020 63.00 63.30 62.18 62.26 1,413,594 -0.54(-0.86%)
Dec 11, 2020 62.89 63.42 62.62 62.80 1,640,500 -0.08(-0.13%)
Dec 10, 2020 63.00 63.01 62.22 62.88 1,400,128 -0.03(-0.05%)
Dec 09, 2020 62.09 63.01 62.08 62.91 1,434,868 +1.02(+1.65%)
Dec 08, 2020 61.43 62.20 61.34 61.89 1,467,131 -0.05(-0.08%)
Dec 07, 2020 61.30 62.19 61.13 61.94 1,448,994 +0.11(+0.18%)
Dec 04, 2020 61.76 62.15 61.15 61.83 1,173,000 +0.29(+0.47%)
Dec 03, 2020 62.05 62.76 61.40 61.54 1,917,487 -0.65(-1.05%)
Dec 02, 2020 62.04 62.21 61.07 62.19 1,739,992 +0.14(+0.23%)
Dec 01, 2020 61.88 63.10 61.84 62.05 1,514,493 +0.69(+1.12%)
Nov 30, 2020 62.38 62.43 60.89 61.36 2,684,389 -1.43(-2.28%)
Nov 27, 2020 63.67 63.89 62.51 62.79 968,200 -0.92(-1.44%)
Nov 25, 2020 64.92 65.05 63.14 63.71 2,866,700 -1.74(-2.66%)
Nov 24, 2020 64.99 65.74 64.61 65.45 1,737,328 +1.30(+2.03%)
Nov 23, 2020 63.56 64.38 63.15 64.15 2,692,609 +0.77(+1.21%)
Nov 20, 2020 63.71 64.15 63.00 63.38 2,986,900 -0.24(-0.38%)
Nov 19, 2020 64.15 64.50 63.09 63.62 2,676,396 -0.92(-1.43%)
Nov 18, 2020 66.01 66.68 64.46 64.54 1,623,989 -1.06(-1.62%)
Nov 17, 2020 64.77 66.54 64.64 65.60 1,468,659 +0.43(+0.66%)
Nov 16, 2020 64.99 65.40 64.02 65.17 1,862,584 +1.11(+1.73%)
Nov 13, 2020 63.00 64.75 62.90 64.06 1,457,500 +1.27(+2.02%)
Nov 12, 2020 62.48 63.37 61.77 62.79 1,977,846 -0.11(-0.17%)
Nov 11, 2020 63.12 63.71 62.74 62.90 1,304,344 +0.18(+0.29%)
Nov 10, 2020 61.14 63.23 60.86 62.72 3,126,685 +1.96(+3.23%)
Nov 09, 2020 62.55 63.23 58.92 60.76 2,624,926 +2.44(+4.18%)
Nov 06, 2020 59.21 59.70 58.01 58.32 1,476,100 -1.06(-1.79%)
Nov 05, 2020 58.11 59.71 57.99 59.38 1,610,445 +1.95(+3.40%)
Nov 04, 2020 57.93 59.42 57.39 57.43 1,399,150 -0.98(-1.68%)
Nov 03, 2020 58.14 59.25 58.09 58.41 1,440,494 +0.86(+1.49%)
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.