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 (%)
Dec 31, 2021 61.36 62.14 61.23 61.81 1,157,704 +0.56(+0.92%)
Dec 30, 2021 61.15 61.34 60.30 61.24 1,948,013 -0.10(-0.16%)
Dec 29, 2021 61.17 61.47 60.89 61.34 1,172,461 +0.22(+0.35%)
Dec 28, 2021 60.52 61.19 60.51 61.13 774,013 +0.52(+0.86%)
Dec 27, 2021 60.65 60.84 60.17 60.61 665,081 -0.04(-0.07%)
Dec 23, 2021 60.43 60.96 60.43 60.65 981,156 +0.04(+0.07%)
Dec 22, 2021 60.24 60.75 60.16 60.61 1,365,516 +0.34(+0.57%)
Dec 21, 2021 60.52 61.01 59.93 60.27 1,932,248 +0.09(+0.15%)
Dec 20, 2021 59.44 60.21 58.83 60.18 3,348,389 +0.39(+0.66%)
Dec 17, 2021 60.67 61.01 59.63 59.78 5,503,921 -1.13(-1.85%)
Dec 16, 2021 60.35 61.22 60.27 60.91 1,865,616 +0.59(+0.98%)
Dec 15, 2021 59.63 60.36 59.52 60.32 2,265,430 +0.85(+1.43%)
Dec 14, 2021 60.02 60.39 59.35 59.47 1,938,509 -0.48(-0.79%)
Dec 13, 2021 59.86 60.25 59.52 59.95 2,132,576 -0.16(-0.27%)
Dec 10, 2021 60.08 60.55 59.74 60.11 1,656,249 +0.49(+0.83%)
Dec 09, 2021 59.74 60.22 59.27 59.61 2,256,494 -0.32(-0.54%)
Dec 08, 2021 60.30 60.56 59.90 59.94 2,184,533 -0.35(-0.58%)
Dec 07, 2021 60.99 61.28 60.22 60.29 2,657,847 -0.82(-1.35%)
Dec 06, 2021 60.56 61.27 60.44 61.11 2,753,245 +1.41(+2.36%)
Dec 03, 2021 59.16 59.76 58.66 59.70 2,703,374 +1.00(+1.71%)
Dec 02, 2021 58.87 59.55 58.58 58.70 3,319,339 -0.12(-0.20%)
Dec 01, 2021 59.04 59.53 58.49 58.82 3,293,884 +0.30(+0.52%)
Nov 30, 2021 58.86 58.95 58.23 58.51 4,866,651 -0.71(-1.20%)
Nov 29, 2021 58.56 59.37 58.21 59.22 2,288,266 +1.01(+1.74%)
Nov 26, 2021 58.54 58.84 57.91 58.21 1,077,108 -1.08(-1.83%)
Nov 24, 2021 58.93 59.35 58.50 59.29 1,948,974 +0.56(+0.96%)
Nov 23, 2021 58.25 58.91 58.18 58.73 2,431,318 +0.56(+0.97%)
Nov 22, 2021 57.96 58.75 57.89 58.16 2,073,536 -0.01(-0.02%)
Nov 19, 2021 57.96 58.63 57.51 58.17 2,145,769 +0.27(+0.46%)
Nov 18, 2021 57.80 57.92 57.24 57.90 2,443,808 +0.13(+0.22%)
Nov 17, 2021 56.93 57.87 56.64 57.78 2,190,071 +0.62(+1.08%)
Nov 16, 2021 57.90 57.90 57.12 57.16 1,486,383 -0.73(-1.25%)
Nov 15, 2021 57.99 58.52 57.72 57.88 2,151,298 +0.30(+0.53%)
Nov 12, 2021 58.38 58.55 57.49 57.58 1,242,972 -0.88(-1.50%)
Nov 11, 2021 58.45 58.75 57.90 58.46 2,717,644 -0.22(-0.37%)
Nov 10, 2021 57.99 58.81 58.67 3,191,163 +0.77(+1.33%)
Nov 09, 2021 57.60 58.39 57.19 57.90 4,566,847 +0.48(+0.83%)
Nov 08, 2021 57.39 57.52 56.60 57.43 3,640,510 +0.02(+0.03%)
Nov 05, 2021 56.88 57.54 56.60 57.41 3,442,397 +0.91(+1.60%)
Nov 04, 2021 55.97 56.58 55.60 56.50 4,146,148 +0.22(+0.38%)
Nov 03, 2021 55.40 56.30 54.81 56.29 4,854,299 -0.66(-1.16%)
Nov 02, 2021 56.84 57.05 56.10 56.95 3,503,070 +0.22(+0.38%)
Nov 01, 2021 56.43 56.81 56.49 56.74 1,950,976 +0.33(+0.59%)
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%)
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.