Skip to main content

Edison International (NY: EIX )

69.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.