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 (%)
May 28, 2021 48.92 49.07 48.61 48.93 1,534,887 +0.39(+0.81%)
May 27, 2021 49.35 49.42 48.47 48.54 4,492,036 -0.61(-1.25%)
May 26, 2021 48.98 49.59 48.70 49.15 2,931,742 +0.32(+0.66%)
May 25, 2021 51.05 51.18 48.77 48.83 3,310,016 -2.29(-4.49%)
May 24, 2021 51.21 51.34 50.70 51.12 1,320,079 +0.18(+0.34%)
May 21, 2021 50.61 51.05 50.42 50.95 1,787,025 +0.43(+0.85%)
May 20, 2021 50.45 50.86 50.39 50.52 1,394,170 +0.03(+0.07%)
May 19, 2021 50.24 50.54 49.82 50.48 1,740,504 +0.07(+0.14%)
May 18, 2021 50.28 50.60 49.89 50.41 2,910,022 -0.18(-0.36%)
May 17, 2021 51.10 51.26 50.54 50.59 1,243,357 -0.54(-1.06%)
May 14, 2021 51.16 51.65 51.00 51.14 1,600,617 +0.06(+0.12%)
May 13, 2021 49.75 51.33 49.62 51.08 1,744,019 +1.32(+2.66%)
May 12, 2021 51.56 51.58 49.75 49.75 2,157,813 -1.59(-3.10%)
May 11, 2021 51.67 51.78 50.82 51.35 1,898,717 -0.32(-0.61%)
May 10, 2021 51.67 52.31 51.52 51.66 2,157,232 +0.36(+0.70%)
May 07, 2021 51.38 52.23 51.27 51.30 2,099,990 -0.29(-0.56%)
May 06, 2021 51.18 51.66 50.76 51.59 2,258,782 +0.59(+1.15%)
May 05, 2021 51.16 52.06 50.48 51.01 1,782,612 -1.20(-2.30%)
May 04, 2021 52.21 52.35 51.39 52.21 1,953,235 +0.20(+0.39%)
May 03, 2021 52.21 52.83 51.97 52.00 2,718,246 -0.06(-0.12%)
Apr 30, 2021 51.71 52.07 51.40 52.07 2,354,091 +0.52(+1.00%)
Apr 29, 2021 51.27 52.00 51.12 51.55 1,528,558 +0.40(+0.79%)
Apr 28, 2021 51.32 51.50 50.46 51.15 2,569,120 -0.09(-0.17%)
Apr 27, 2021 51.43 51.58 51.22 51.23 1,644,856 -0.32(-0.63%)
Apr 26, 2021 51.81 51.84 51.36 51.56 1,717,408 -0.28(-0.54%)
Apr 23, 2021 52.23 52.34 51.61 51.84 1,778,613 -0.25(-0.49%)
Apr 22, 2021 53.55 53.64 52.08 52.09 1,840,556 -1.46(-2.73%)
Apr 21, 2021 53.79 54.08 53.30 53.55 2,138,051 -0.32(-0.60%)
Apr 20, 2021 53.40 54.06 53.40 53.88 1,738,662 +0.35(+0.65%)
Apr 19, 2021 53.89 54.01 53.26 53.53 1,098,053 -0.21(-0.39%)
Apr 16, 2021 54.06 54.08 53.58 53.74 1,627,094 -0.07(-0.13%)
Apr 15, 2021 53.33 53.81 53.07 53.81 1,517,728 +0.34(+0.64%)
Apr 14, 2021 52.70 53.48 52.70 53.47 1,651,465 +0.60(+1.13%)
Apr 13, 2021 51.97 53.11 51.93 52.87 1,421,504 +0.46(+0.89%)
Apr 12, 2021 52.29 52.67 52.14 52.41 1,804,642 +0.11(+0.22%)
Apr 09, 2021 52.84 52.95 52.13 52.29 1,816,978 -0.54(-1.03%)
Apr 08, 2021 52.56 52.90 52.39 52.84 1,846,330 +0.32(+0.62%)
Apr 07, 2021 52.77 53.11 52.15 52.51 1,530,604 -0.23(-0.43%)
Apr 06, 2021 52.14 52.75 51.91 52.74 1,832,379 +0.36(+0.69%)
Apr 05, 2021 51.52 53.17 51.37 52.38 1,818,243 +1.33(+2.61%)
Apr 01, 2021 51.23 51.47 50.76 51.05 3,683,512 -0.27(-0.53%)
Mar 31, 2021 52.18 52.27 51.25 51.32 3,435,597 -0.74(-1.41%)
Mar 30, 2021 52.19 52.21 51.69 52.06 1,900,544 -0.28(-0.53%)
Mar 29, 2021 52.28 52.82 52.00 52.34 1,920,753 -0.23(-0.43%)
Mar 26, 2021 52.40 52.60 51.85 52.56 1,109,800 +0.31(+0.60%)
Mar 25, 2021 52.09 52.34 51.60 52.25 2,919,815 +0.34(+0.65%)
Mar 24, 2021 50.85 52.27 50.85 51.91 2,214,278 +0.76(+1.49%)
Mar 23, 2021 51.19 51.78 50.88 51.15 2,801,191 -0.11(-0.22%)
Mar 22, 2021 51.03 51.34 50.66 51.26 2,464,687 -0.25(-0.49%)
Mar 19, 2021 50.82 52.21 50.69 51.51 7,403,097 +0.79(+1.55%)
Mar 18, 2021 51.57 51.75 50.72 50.72 2,226,127 -0.85(-1.65%)
Mar 17, 2021 51.75 52.17 51.50 51.57 1,725,721 -0.02(-0.03%)
Mar 16, 2021 51.19 51.64 51.17 51.59 1,338,559 -0.01(-0.02%)
Mar 15, 2021 50.65 51.90 50.65 51.60 1,507,562 +1.17(+2.32%)
Mar 12, 2021 50.13 50.57 49.97 50.43 1,832,042 +0.61(+1.23%)
Mar 11, 2021 50.01 51.00 49.69 49.81 1,665,546 -0.61(-1.22%)
Mar 10, 2021 49.94 50.46 49.47 50.43 2,990,159 +0.66(+1.32%)
Mar 09, 2021 49.73 50.07 49.23 49.77 7,295,120 +0.06(+0.12%)
Mar 08, 2021 50.16 50.52 49.68 49.71 3,378,676 -0.27(-0.54%)
Mar 05, 2021 49.69 50.58 49.41 49.98 3,019,193 +0.59(+1.19%)
Mar 04, 2021 48.72 49.82 48.26 49.39 4,380,473 +1.06(+2.19%)
Mar 03, 2021 47.41 48.68 47.10 48.33 4,048,093 +0.78(+1.64%)
Mar 02, 2021 47.52 48.02 47.00 47.55 1,931,109 -0.01(-0.02%)
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.