Skip to main content

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 62.87 64.72 62.87 64.59 4,342,660 +1.72(+2.74%)
May 30, 2023 62.83 64.01 62.65 62.86 1,522,710 +0.09(+0.14%)
May 26, 2023 62.75 63.31 61.85 62.78 1,719,308 -0.03(-0.05%)
May 25, 2023 63.54 63.57 62.29 62.81 1,538,270 -0.88(-1.38%)
May 24, 2023 64.09 64.46 63.43 63.69 1,078,478 -0.76(-1.17%)
May 23, 2023 64.56 65.37 64.35 64.44 1,052,831 -0.30(-0.46%)
May 22, 2023 65.54 65.71 64.46 64.74 1,433,926 -0.54(-0.82%)
May 19, 2023 66.27 66.58 65.16 65.27 1,869,934 -0.58(-0.89%)
May 18, 2023 66.29 66.41 65.25 65.86 1,571,558 -0.85(-1.28%)
May 17, 2023 67.54 67.55 66.55 66.71 1,680,689 -0.54(-0.80%)
May 16, 2023 69.09 69.10 67.20 67.24 1,288,613 -1.86(-2.69%)
May 15, 2023 70.79 71.01 68.84 69.10 1,313,068 -1.38(-1.95%)
May 12, 2023 70.53 71.09 69.83 70.48 1,577,003 +0.45(+0.64%)
May 11, 2023 71.06 71.16 69.82 70.03 2,102,461 -0.94(-1.32%)
May 10, 2023 70.81 71.17 70.27 70.97 1,002,244 +0.54(+0.76%)
May 09, 2023 69.99 70.51 69.76 70.43 1,161,079 +0.23(+0.33%)
May 08, 2023 70.13 70.75 69.79 70.20 818,938 -0.16(-0.23%)
May 05, 2023 68.77 70.53 67.97 70.36 1,641,081 +1.02(+1.48%)
May 04, 2023 69.17 70.10 67.83 69.34 2,472,628 +0.78(+1.14%)
May 03, 2023 71.18 71.18 68.33 68.55 2,748,403 -1.54(-2.20%)
May 02, 2023 70.74 70.90 69.54 70.09 2,315,107 -0.64(-0.91%)
May 01, 2023 70.53 71.66 70.32 70.74 1,415,027 +0.33(+0.48%)
Apr 28, 2023 70.11 70.66 70.03 70.40 1,766,714 +0.03(+0.04%)
Apr 27, 2023 70.08 70.51 69.35 70.37 1,235,889 +0.55(+0.78%)
Apr 26, 2023 70.14 70.73 69.33 69.83 1,683,841 -0.74(-1.04%)
Apr 25, 2023 70.31 70.88 70.20 70.56 921,018 +0.10(+0.14%)
Apr 24, 2023 69.88 70.48 69.60 70.47 925,939 +0.71(+1.01%)
Apr 21, 2023 70.31 70.41 69.59 69.76 964,816 -0.07(-0.10%)
Apr 20, 2023 69.65 70.16 69.29 69.83 1,157,396 +0.25(+0.36%)
Apr 19, 2023 68.95 70.01 68.95 69.58 1,338,302 +0.60(+0.87%)
Apr 18, 2023 68.97 69.67 68.82 68.98 1,459,255 +0.03(+0.04%)
Apr 17, 2023 68.65 69.04 68.34 68.95 1,462,507 +0.45(+0.66%)
Apr 14, 2023 69.18 69.21 68.33 68.50 1,343,782 -1.28(-1.84%)
Apr 13, 2023 69.35 70.07 68.52 69.78 1,810,413 -0.11(-0.16%)
Apr 12, 2023 69.97 70.13 69.47 69.89 1,621,099 +0.25(+0.36%)
Apr 11, 2023 69.65 70.13 69.52 69.65 1,261,076 -0.03(-0.04%)
Apr 10, 2023 69.05 69.75 68.82 69.67 1,180,729 +0.27(+0.39%)
Apr 06, 2023 69.35 69.59 68.64 69.41 1,411,134 +0.29(+0.42%)
Apr 05, 2023 67.52 69.30 67.25 69.12 2,008,509 +1.88(+2.80%)
Apr 04, 2023 67.28 67.62 66.76 67.23 1,596,934 -0.24(-0.35%)
Apr 03, 2023 67.08 68.11 66.64 67.47 2,580,517 -0.05(-0.07%)
Mar 31, 2023 67.12 67.59 66.70 67.52 2,025,192 +0.56(+0.84%)
Mar 30, 2023 66.26 67.00 66.26 66.96 2,494,528 +0.90(+1.36%)
Mar 29, 2023 65.48 66.24 65.44 66.06 1,978,684 +1.04(+1.60%)
Mar 28, 2023 64.69 65.71 64.61 65.02 1,585,003 +0.16(+0.25%)
Mar 27, 2023 65.11 65.36 64.65 64.86 2,088,782 +0.14(+0.22%)
Mar 24, 2023 62.56 64.75 62.28 64.72 2,156,986 +2.21(+3.54%)
Mar 23, 2023 62.62 63.97 61.86 62.50 2,760,598 -0.26(-0.41%)
Mar 22, 2023 64.07 64.58 62.74 62.76 1,978,748 -1.42(-2.21%)
Mar 21, 2023 65.49 65.73 63.62 64.18 2,564,432 -1.13(-1.72%)
Mar 20, 2023 64.55 65.61 64.46 65.30 2,328,870 +1.17(+1.83%)
Mar 17, 2023 65.26 65.31 63.78 64.13 5,259,820 -1.15(-1.77%)
Mar 16, 2023 63.91 65.36 63.54 65.28 2,327,831 +0.81(+1.26%)
Mar 15, 2023 64.11 65.22 63.62 64.47 2,235,317 -0.17(-0.26%)
Mar 14, 2023 64.42 65.36 63.79 64.64 1,597,770 +0.86(+1.35%)
Mar 13, 2023 62.34 64.94 62.21 63.78 1,669,547 +1.10(+1.75%)
Mar 10, 2023 63.59 63.74 62.25 62.68 1,961,762 -0.73(-1.15%)
Mar 09, 2023 64.87 65.09 63.24 63.41 1,795,962 -1.22(-1.89%)
Mar 08, 2023 63.74 64.75 63.55 64.63 1,663,743 +0.85(+1.34%)
Mar 07, 2023 64.91 65.03 63.46 63.78 2,026,025 -0.97(-1.51%)
Mar 06, 2023 63.75 64.83 63.72 64.75 2,504,359 +1.06(+1.66%)
Mar 03, 2023 62.15 63.73 61.86 63.69 1,909,742 +1.65(+2.65%)
Mar 02, 2023 60.95 62.18 60.51 62.05 2,603,452 +0.92(+1.50%)
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.