Edison International (NY: EIX )

85.29 -0.77 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 62.90 63.47 61.98 62.01 2,211,003 -0.96(-1.53%)
Aug 30, 2022 63.68 63.86 62.59 62.97 1,191,524 -0.76(-1.19%)
Aug 29, 2022 62.99 64.12 62.40 63.73 988,621 +0.35(+0.55%)
Aug 26, 2022 64.23 64.51 63.30 63.38 1,143,561 -0.75(-1.17%)
Aug 25, 2022 63.52 64.15 62.94 64.13 1,302,356 +0.85(+1.34%)
Aug 24, 2022 63.20 63.38 62.55 63.28 1,152,355 -0.18(-0.29%)
Aug 23, 2022 64.31 64.31 63.26 63.47 1,299,086 -0.80(-1.24%)
Aug 22, 2022 64.99 65.06 64.12 64.26 972,364 -1.20(-1.83%)
Aug 19, 2022 65.62 65.75 65.10 65.46 1,345,434 -0.23(-0.35%)
Aug 18, 2022 66.03 66.40 65.47 65.69 1,542,167 -0.25(-0.37%)
Aug 17, 2022 65.37 66.01 65.09 65.94 1,897,049 +0.23(+0.35%)
Aug 16, 2022 65.33 65.83 65.18 65.71 1,251,027 +0.38(+0.57%)
Aug 15, 2022 64.53 65.45 64.39 65.33 1,086,174 +0.59(+0.92%)
Aug 12, 2022 63.65 64.82 63.46 64.74 1,830,664 +1.60(+2.54%)
Aug 11, 2022 62.42 63.38 61.92 63.14 1,932,872 +0.81(+1.31%)
Aug 10, 2022 62.73 62.81 61.84 62.32 1,530,450 +0.00(+0.00%)
Aug 09, 2022 62.23 62.44 61.87 62.32 1,739,372 +0.38(+0.61%)
Aug 08, 2022 62.86 63.36 61.56 61.95 1,611,786 -0.51(-0.82%)
Aug 05, 2022 63.00 63.28 62.31 62.46 2,615,721 -0.63(-1.00%)
Aug 04, 2022 63.38 63.51 62.92 63.09 1,603,020 -0.32(-0.51%)
Aug 03, 2022 62.84 63.69 61.96 63.41 2,040,290 +0.62(+0.99%)
Aug 02, 2022 61.50 63.48 61.32 62.79 3,226,082 +1.49(+2.43%)
Aug 01, 2022 61.75 62.00 60.80 61.30 1,755,184 -0.71(-1.15%)
Jul 29, 2022 61.21 62.10 60.46 62.01 3,440,595 +2.09(+3.48%)
Jul 28, 2022 58.65 60.24 58.24 59.92 1,801,652 +1.92(+3.31%)
Jul 27, 2022 57.79 58.16 57.36 58.00 2,315,983 +0.16(+0.27%)
Jul 26, 2022 57.48 58.01 57.45 57.85 2,133,508 +0.43(+0.75%)
Jul 25, 2022 56.00 57.43 55.97 57.42 1,169,980 +1.30(+2.32%)
Jul 22, 2022 56.06 56.44 55.74 56.12 835,853 +0.52(+0.94%)
Jul 21, 2022 55.62 55.74 55.04 55.60 1,133,380 -0.09(-0.16%)
Jul 20, 2022 56.42 56.67 55.46 55.69 1,929,047 -0.71(-1.27%)
Jul 19, 2022 56.20 56.87 55.92 56.40 1,489,505 +0.60(+1.08%)
Jul 18, 2022 56.18 56.49 55.62 55.80 1,167,592 -0.53(-0.94%)
Jul 15, 2022 56.58 56.58 55.59 56.33 1,232,766 +0.25(+0.44%)
Jul 14, 2022 54.78 56.19 54.65 56.08 2,084,604 -0.83(-1.46%)
Jul 13, 2022 56.37 57.59 56.20 56.91 1,390,612 -0.07(-0.13%)
Jul 12, 2022 56.79 57.74 56.69 56.99 771,692 -0.20(-0.35%)
Jul 11, 2022 56.93 57.53 56.51 57.19 908,860 +0.03(+0.05%)
Jul 08, 2022 57.51 57.53 56.80 57.16 1,030,105 -0.23(-0.40%)
Jul 07, 2022 57.29 57.90 57.12 57.39 1,878,448 +0.43(+0.76%)
Jul 06, 2022 56.82 57.60 56.27 56.96 1,363,752 +0.51(+0.91%)
Jul 05, 2022 58.00 58.09 55.20 56.45 2,013,379 -1.88(-3.23%)
Jul 01, 2022 57.41 58.41 57.22 58.33 1,932,121 +1.11(+1.93%)
Jun 30, 2022 56.54 57.69 56.18 57.23 2,468,512 +0.34(+0.60%)
Jun 29, 2022 56.71 56.92 56.09 56.88 1,116,060 +0.43(+0.75%)
Jun 28, 2022 57.61 57.93 56.37 56.46 1,844,831 -0.80(-1.39%)
Jun 27, 2022 56.74 57.47 56.50 57.25 1,655,826 +0.43(+0.76%)
Jun 24, 2022 55.18 56.97 55.06 56.82 1,847,741 +1.87(+3.41%)
Jun 23, 2022 54.56 55.15 54.54 54.94 1,530,440 +0.54(+1.00%)
Jun 22, 2022 54.09 54.96 53.90 54.40 1,526,505 -0.14(-0.27%)
Jun 21, 2022 53.55 54.88 53.44 54.55 2,027,755 +1.23(+2.31%)
Jun 17, 2022 54.85 55.07 53.03 53.32 4,337,430 -1.28(-2.34%)
Jun 16, 2022 54.47 54.72 53.49 54.59 2,404,113 -0.72(-1.31%)
Jun 15, 2022 55.61 56.22 54.51 55.32 2,097,449 +0.14(+0.25%)
Jun 14, 2022 56.81 56.83 54.49 55.18 2,197,222 -1.27(-2.24%)
Jun 13, 2022 59.48 59.92 56.14 56.45 2,850,365 -4.16(-6.87%)
Jun 10, 2022 59.58 61.10 59.37 60.61 1,795,533 +0.22(+0.36%)
Jun 09, 2022 62.93 63.54 60.31 60.39 1,558,704 -2.16(-3.46%)
Jun 08, 2022 63.12 63.50 62.36 62.55 1,328,471 -1.00(-1.57%)
Jun 07, 2022 62.72 63.58 62.45 63.55 1,803,919 +0.75(+1.20%)
Jun 06, 2022 63.08 63.32 62.61 62.80 1,362,480 -0.34(-0.54%)
Jun 03, 2022 63.34 63.76 63.03 63.14 1,572,899 -0.52(-0.82%)
Jun 02, 2022 63.41 63.78 61.89 63.67 1,649,452 +0.57(+0.90%)
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.