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 (%)
Sep 29, 2023 62.64 62.90 60.85 61.89 2,967,281 -0.29(-0.47%)
Sep 28, 2023 63.56 63.82 62.08 62.18 2,091,218 -0.95(-1.51%)
Sep 27, 2023 63.50 63.82 62.87 63.13 3,023,639 -0.48(-0.76%)
Sep 26, 2023 65.02 65.19 63.24 63.62 2,688,833 -1.78(-2.72%)
Sep 25, 2023 65.43 65.60 65.19 65.39 1,828,544 -0.42(-0.63%)
Sep 22, 2023 66.43 66.43 65.72 65.81 2,075,798 -0.80(-1.20%)
Sep 21, 2023 67.12 67.68 66.56 66.61 2,638,211 -0.82(-1.22%)
Sep 20, 2023 67.97 68.20 67.07 67.43 2,947,975 -0.43(-0.63%)
Sep 19, 2023 68.92 69.12 67.81 67.86 1,784,228 -1.00(-1.45%)
Sep 18, 2023 69.41 69.55 68.49 68.86 1,573,860 -0.33(-0.48%)
Sep 15, 2023 68.85 69.73 68.80 69.18 2,975,439 +0.04(+0.06%)
Sep 14, 2023 69.11 69.43 68.79 69.15 1,595,806 +0.75(+1.10%)
Sep 13, 2023 68.08 68.72 67.85 68.39 2,270,878 +0.43(+0.64%)
Sep 12, 2023 67.69 68.16 67.41 67.96 1,785,177 +0.41(+0.60%)
Sep 11, 2023 67.68 68.25 67.43 67.55 1,210,386 +0.07(+0.10%)
Sep 08, 2023 66.59 67.64 66.43 67.48 1,146,217 +1.08(+1.63%)
Sep 07, 2023 65.98 67.01 65.49 66.40 1,748,022 +0.92(+1.40%)
Sep 06, 2023 65.10 65.68 64.81 65.48 1,820,975 +0.48(+0.74%)
Sep 05, 2023 65.92 66.17 64.56 65.00 1,504,859 -1.14(-1.72%)
Sep 01, 2023 67.01 67.19 65.59 66.14 1,395,492 -0.43(-0.64%)
Aug 31, 2023 67.78 68.08 66.54 66.56 2,620,442 -1.04(-1.54%)
Aug 30, 2023 67.71 68.20 67.22 67.61 790,877 -0.22(-0.33%)
Aug 29, 2023 67.42 67.96 67.22 67.83 843,973 +0.43(+0.63%)
Aug 28, 2023 67.78 68.23 67.41 67.41 973,212 -0.20(-0.30%)
Aug 25, 2023 67.54 67.96 67.09 67.61 1,004,249 +0.36(+0.53%)
Aug 24, 2023 67.64 68.49 67.25 67.25 1,321,692 -0.35(-0.51%)
Aug 23, 2023 67.52 67.68 66.92 67.60 1,529,845 +0.37(+0.55%)
Aug 22, 2023 66.83 67.51 66.69 67.23 1,341,334 +0.51(+0.77%)
Aug 21, 2023 66.56 67.01 65.67 66.72 1,427,421 -0.03(-0.04%)
Aug 18, 2023 66.13 66.90 65.92 66.75 1,668,253 +0.43(+0.64%)
Aug 17, 2023 67.00 67.77 66.31 66.32 1,962,172 -0.54(-0.81%)
Aug 16, 2023 66.81 67.12 66.54 66.86 1,088,781 +0.33(+0.49%)
Aug 15, 2023 67.13 67.23 66.52 66.54 1,479,742 -0.91(-1.35%)
Aug 14, 2023 67.87 67.88 66.90 67.44 1,628,175 -0.74(-1.09%)
Aug 11, 2023 67.85 68.30 67.51 68.19 842,476 +0.56(+0.83%)
Aug 10, 2023 68.14 68.66 67.35 67.63 1,522,885 -0.32(-0.47%)
Aug 09, 2023 67.91 68.56 67.47 67.95 1,378,431 -0.21(-0.31%)
Aug 08, 2023 67.33 68.20 66.73 68.16 1,134,621 +0.69(+1.02%)
Aug 07, 2023 67.68 67.83 67.24 67.47 1,014,101 +0.53(+0.79%)
Aug 04, 2023 68.24 68.50 66.71 66.94 1,689,853 -1.06(-1.56%)
Aug 03, 2023 68.92 68.92 67.72 68.00 1,141,449 -1.16(-1.68%)
Aug 02, 2023 68.53 69.67 68.03 69.17 1,327,472 +0.48(+0.70%)
Aug 01, 2023 69.55 70.12 68.60 68.68 1,439,374 -0.89(-1.28%)
Jul 31, 2023 70.39 70.39 69.02 69.57 2,953,259 -0.97(-1.37%)
Jul 28, 2023 70.43 71.77 69.52 70.54 2,584,508 +2.03(+2.96%)
Jul 27, 2023 69.39 70.11 68.36 68.51 1,513,258 -1.20(-1.72%)
Jul 26, 2023 69.99 70.92 69.35 69.71 1,737,416 -0.28(-0.40%)
Jul 25, 2023 70.13 70.37 69.63 69.99 1,635,321 -0.14(-0.21%)
Jul 24, 2023 70.00 70.41 69.62 70.13 1,073,294 +0.14(+0.19%)
Jul 21, 2023 70.04 70.51 69.58 70.00 1,407,621 +0.24(+0.35%)
Jul 20, 2023 68.41 69.96 67.96 69.75 1,596,198 +1.46(+2.14%)
Jul 19, 2023 67.22 68.64 67.22 68.29 1,182,552 +1.23(+1.83%)
Jul 18, 2023 67.53 68.16 66.21 67.07 1,063,171 -0.50(-0.74%)
Jul 17, 2023 67.74 68.20 67.33 67.57 925,896 -0.56(-0.82%)
Jul 14, 2023 68.43 68.64 67.78 68.13 906,815 -0.46(-0.68%)
Jul 13, 2023 67.91 68.60 67.72 68.59 1,073,322 +0.47(+0.70%)
Jul 12, 2023 67.36 68.24 67.18 68.12 928,653 +1.04(+1.56%)
Jul 11, 2023 66.18 67.10 66.05 67.08 754,706 +1.03(+1.57%)
Jul 10, 2023 66.32 66.62 65.40 66.04 1,024,698 -0.53(-0.80%)
Jul 07, 2023 66.23 67.23 65.93 66.57 1,178,757 -0.55(-0.82%)
Jul 06, 2023 67.23 67.43 66.71 67.12 1,578,881 -0.77(-1.14%)
Jul 05, 2023 66.55 68.45 66.34 67.90 2,057,289 +1.10(+1.65%)
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.