Edison International (NY: EIX )

66.87 -1.87 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 68.13 68.32 66.23 66.87 2,281,217 -1.87(-2.72%)
Feb 02, 2023 68.03 70.06 67.64 68.74 2,491,495 +0.87(+1.28%)
Feb 01, 2023 68.03 68.61 66.91 67.87 2,265,025 -1.03(-1.49%)
Jan 31, 2023 68.63 68.92 67.69 68.90 2,172,114 +0.76(+1.12%)
Jan 30, 2023 68.37 68.97 68.10 68.14 1,333,017 -0.60(-0.87%)
Jan 27, 2023 68.29 68.89 68.10 68.74 1,229,965 +0.37(+0.54%)
Jan 26, 2023 67.40 68.50 67.37 68.37 1,609,253 +0.84(+1.24%)
Jan 25, 2023 67.17 67.74 66.93 67.53 1,635,316 -0.29(-0.43%)
Jan 24, 2023 66.85 68.08 66.22 67.82 1,417,650 +0.79(+1.18%)
Jan 23, 2023 66.71 68.17 66.64 67.03 1,856,292 +0.30(+0.45%)
Jan 20, 2023 65.67 66.80 64.93 66.73 1,895,337 +1.06(+1.61%)
Jan 19, 2023 66.46 66.66 65.24 65.67 2,273,655 -1.12(-1.68%)
Jan 18, 2023 68.94 68.99 66.76 66.79 1,893,763 -1.91(-2.78%)
Jan 17, 2023 68.74 69.66 68.55 68.70 3,081,955 +0.50(+0.73%)
Jan 13, 2023 67.93 68.39 67.19 68.20 1,485,606 -0.25(-0.37%)
Jan 12, 2023 69.50 69.80 68.43 68.45 3,764,671 -0.97(-1.40%)
Jan 11, 2023 68.36 69.48 68.04 69.42 4,205,727 +1.22(+1.79%)
Jan 10, 2023 67.41 68.42 66.40 68.20 2,734,961 +0.41(+0.60%)
Jan 09, 2023 66.85 68.28 66.55 67.79 1,990,719 +0.92(+1.38%)
Jan 06, 2023 65.67 67.19 65.64 66.87 1,591,422 +1.98(+3.05%)
Jan 05, 2023 65.91 66.12 64.33 64.89 1,738,146 -1.50(-2.26%)
Jan 04, 2023 64.80 66.99 64.58 66.39 3,094,459 +2.11(+3.28%)
Jan 03, 2023 64.01 64.37 62.87 64.28 1,769,801 +0.66(+1.04%)
Dec 30, 2022 64.45 64.52 62.72 63.62 1,532,084 -0.78(-1.21%)
Dec 29, 2022 64.43 64.91 64.24 64.40 1,418,183 +0.12(+0.18%)
Dec 28, 2022 65.21 65.42 64.14 64.28 1,206,176 -0.79(-1.22%)
Dec 27, 2022 64.66 65.34 64.20 65.07 1,070,312 +0.63(+0.98%)
Dec 23, 2022 63.70 64.51 63.50 64.44 1,011,567 +0.67(+1.05%)
Dec 22, 2022 64.04 64.15 62.65 63.77 1,613,932 -0.71(-1.10%)
Dec 21, 2022 64.49 64.82 64.04 64.48 1,377,400 +0.34(+0.52%)
Dec 20, 2022 64.30 64.36 63.46 64.14 1,275,617 -0.07(-0.11%)
Dec 19, 2022 64.26 65.03 63.61 64.21 1,412,231 -0.15(-0.23%)
Dec 16, 2022 65.31 65.50 63.62 64.36 4,662,035 -1.61(-2.44%)
Dec 15, 2022 66.40 66.51 65.25 65.97 1,875,492 -0.91(-1.36%)
Dec 14, 2022 67.26 68.18 66.63 66.88 1,689,564 -0.22(-0.32%)
Dec 13, 2022 67.71 68.27 66.07 67.10 1,705,106 +0.44(+0.67%)
Dec 12, 2022 65.54 66.88 64.99 66.66 1,933,082 +1.61(+2.48%)
Dec 09, 2022 64.65 65.91 64.55 65.04 1,510,634 +0.39(+0.60%)
Dec 08, 2022 64.66 64.90 64.45 64.66 1,827,770 +0.03(+0.05%)
Dec 07, 2022 65.19 65.69 64.49 64.63 1,778,392 -0.64(-0.98%)
Dec 06, 2022 64.30 65.31 64.26 65.27 1,836,953 +0.89(+1.38%)
Dec 05, 2022 64.03 64.69 63.96 64.38 1,265,674 -0.25(-0.38%)
Dec 02, 2022 63.99 64.76 63.80 64.63 1,677,839 -0.15(-0.23%)
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.