Edison International (NY: EIX )

85.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 69.93 70.00 69.44 69.91 1,445,911 -0.11(-0.15%)
Dec 28, 2023 68.86 70.04 68.86 70.02 1,139,254 +0.46(+0.66%)
Dec 27, 2023 69.14 69.65 68.75 69.56 1,662,339 +0.26(+0.38%)
Dec 26, 2023 67.21 69.43 67.08 69.30 2,911,700 +2.09(+3.11%)
Dec 22, 2023 67.07 67.79 66.93 67.21 1,496,974 +0.59(+0.89%)
Dec 21, 2023 66.62 67.24 66.13 66.62 1,245,105 +0.10(+0.15%)
Dec 20, 2023 67.81 67.92 66.48 66.52 2,399,807 -1.20(-1.77%)
Dec 19, 2023 67.73 68.04 67.49 67.72 2,239,379 +0.24(+0.36%)
Dec 18, 2023 67.80 68.22 67.28 67.48 2,194,102 -0.28(-0.41%)
Dec 15, 2023 67.15 68.06 66.92 67.76 5,422,932 -0.26(-0.38%)
Dec 14, 2023 69.01 69.44 67.58 68.02 3,000,916 -0.45(-0.66%)
Dec 13, 2023 65.34 68.52 64.98 68.48 2,388,923 +3.07(+4.69%)
Dec 12, 2023 65.72 65.72 65.03 65.41 2,515,737 -0.40(-0.60%)
Dec 11, 2023 65.00 65.90 64.69 65.81 2,742,423 +0.56(+0.86%)
Dec 08, 2023 65.05 65.37 64.43 65.25 2,352,707 +0.14(+0.21%)
Dec 07, 2023 65.18 65.56 64.59 65.11 1,859,829 +0.15(+0.22%)
Dec 06, 2023 64.79 65.06 64.48 64.96 2,509,194 +0.43(+0.66%)
Dec 05, 2023 65.08 65.28 64.14 64.54 1,913,933 -0.63(-0.96%)
Dec 04, 2023 64.87 65.54 64.47 65.17 1,811,626 -0.11(-0.16%)
Dec 01, 2023 64.81 65.28 64.57 65.27 2,703,377 +0.47(+0.73%)
Nov 30, 2023 63.88 64.89 63.57 64.80 4,116,012 +1.17(+1.84%)
Nov 29, 2023 64.48 64.68 63.42 63.63 1,980,625 -0.69(-1.07%)
Nov 28, 2023 64.10 64.76 63.73 64.32 2,547,096 +0.21(+0.33%)
Nov 27, 2023 63.93 64.21 63.36 64.10 4,426,867 +0.41(+0.64%)
Nov 24, 2023 63.65 63.73 63.28 63.70 433,406 -0.05(-0.08%)
Nov 22, 2023 63.48 63.82 62.83 63.75 1,290,063 +0.36(+0.56%)
Nov 21, 2023 63.59 63.67 62.75 63.39 966,691 -0.15(-0.24%)
Nov 20, 2023 63.42 63.93 62.54 63.54 1,577,420 -0.23(-0.36%)
Nov 17, 2023 64.24 64.24 63.51 63.77 1,513,159 -0.06(-0.09%)
Nov 16, 2023 63.65 64.14 63.38 63.83 1,775,015 +0.70(+1.10%)
Nov 15, 2023 63.31 63.97 62.89 63.14 2,991,143 -0.43(-0.67%)
Nov 14, 2023 61.75 63.69 61.75 63.56 2,690,017 +3.35(+5.56%)
Nov 13, 2023 61.42 61.80 60.18 60.22 1,966,323 -1.42(-2.31%)
Nov 10, 2023 61.45 61.71 60.82 61.64 1,949,964 +0.53(+0.87%)
Nov 09, 2023 61.02 61.90 60.97 61.10 2,516,075 +0.24(+0.40%)
Nov 08, 2023 61.08 61.10 60.19 60.86 1,980,225 -0.58(-0.94%)
Nov 07, 2023 61.98 61.98 61.13 61.44 1,392,651 -0.35(-0.56%)
Nov 06, 2023 61.81 62.11 61.39 61.79 2,777,465 -0.16(-0.27%)
Nov 03, 2023 62.22 62.88 61.55 61.96 2,731,395 +0.41(+0.66%)
Nov 02, 2023 61.94 63.12 60.92 61.55 4,599,920 -0.33(-0.53%)
Nov 01, 2023 61.40 62.32 60.60 61.88 2,155,202 +0.88(+1.44%)
Oct 31, 2023 60.81 61.35 60.36 61.00 2,241,481 +0.35(+0.57%)
Oct 30, 2023 60.46 60.95 60.06 60.65 1,564,299 +0.74(+1.23%)
Oct 27, 2023 61.32 61.72 59.62 59.92 2,212,095 -1.69(-2.75%)
Oct 26, 2023 61.37 62.48 61.37 61.61 1,797,199 +0.38(+0.62%)
Oct 25, 2023 61.38 61.91 61.14 61.23 1,613,039 -0.74(-1.19%)
Oct 24, 2023 60.71 62.25 60.44 61.97 2,158,113 +2.15(+3.59%)
Oct 23, 2023 60.36 61.02 59.68 59.82 2,661,135 -0.84(-1.39%)
Oct 20, 2023 61.99 62.53 60.61 60.66 3,370,708 -1.25(-2.02%)
Oct 19, 2023 63.38 63.71 61.69 61.91 2,574,331 -1.55(-2.44%)
Oct 18, 2023 64.10 64.38 63.33 63.46 2,497,659 -0.74(-1.16%)
Oct 17, 2023 63.51 64.32 63.35 64.20 1,959,696 +0.21(+0.33%)
Oct 16, 2023 64.03 64.07 62.92 63.99 1,586,659 +0.45(+0.70%)
Oct 13, 2023 63.28 63.99 62.94 63.54 1,767,996 +0.77(+1.23%)
Oct 12, 2023 62.68 63.32 61.84 62.77 2,312,878 -0.04(-0.06%)
Oct 11, 2023 61.72 62.91 61.44 62.81 2,024,162 +1.61(+2.62%)
Oct 10, 2023 60.74 61.46 60.51 61.20 2,128,018 +0.72(+1.18%)
Oct 09, 2023 59.86 60.51 59.47 60.49 1,723,037 +0.45(+0.76%)
Oct 06, 2023 57.92 60.36 56.90 60.03 2,359,091 +1.33(+2.26%)
Oct 05, 2023 59.18 59.66 58.29 58.71 2,505,017 -0.52(-0.88%)
Oct 04, 2023 59.37 59.64 58.23 59.23 2,348,671 +0.00(+0.00%)
Oct 03, 2023 58.50 59.54 57.64 59.23 2,783,798 +0.18(+0.31%)
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.