Skip to main content

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 65.91 66.58 65.84 66.43 1,846,396 +0.84(+1.28%)
Jun 29, 2023 64.74 66.07 64.60 65.59 1,609,482 +0.19(+0.29%)
Jun 28, 2023 66.28 66.28 65.17 65.40 1,491,563 -0.99(-1.48%)
Jun 27, 2023 66.03 66.44 65.83 66.38 1,390,730 +0.57(+0.87%)
Jun 26, 2023 65.18 66.05 64.96 65.81 1,260,132 +0.99(+1.53%)
Jun 23, 2023 65.96 66.14 64.73 64.81 1,662,427 -1.27(-1.93%)
Jun 22, 2023 66.96 67.16 65.95 66.09 1,104,345 -0.61(-0.92%)
Jun 21, 2023 65.70 66.93 65.40 66.70 1,301,969 +0.92(+1.40%)
Jun 20, 2023 67.18 67.20 65.67 65.78 1,456,544 -1.35(-2.01%)
Jun 16, 2023 66.18 67.60 66.05 67.13 3,928,765 +1.32(+2.01%)
Jun 15, 2023 65.55 66.10 65.03 65.81 1,164,570 +0.60(+0.92%)
Jun 14, 2023 65.16 65.69 64.94 65.21 2,088,401 +0.28(+0.43%)
Jun 13, 2023 64.29 65.19 64.21 64.93 1,239,098 +0.22(+0.34%)
Jun 12, 2023 64.95 65.20 64.33 64.71 1,183,793 -0.07(-0.10%)
Jun 09, 2023 65.59 65.75 64.23 64.78 2,093,706 -0.81(-1.24%)
Jun 08, 2023 65.62 65.90 64.80 65.59 1,473,668 -0.12(-0.19%)
Jun 07, 2023 64.15 65.80 63.48 65.71 1,625,993 +1.90(+2.98%)
Jun 06, 2023 64.44 64.70 63.80 63.81 1,103,249 -0.09(-0.13%)
Jun 05, 2023 63.89 65.04 63.63 63.90 953,047 +0.11(+0.18%)
Jun 02, 2023 63.57 64.54 63.14 63.78 1,962,582 +0.00(+0.00%)
Jun 01, 2023 64.38 64.60 63.20 63.78 2,135,742 -0.80(-1.24%)
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%)
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.