Edison International (NY: EIX )

61.69 -2.06 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 63.39 63.49 60.33 61.69 1,842,276 -2.06(-3.23%)
Jul 01, 2022 62.74 63.84 62.53 63.75 1,767,924 +0.51(+0.81%)
Jun 30, 2022 62.48 63.75 62.09 63.24 2,233,729 +0.38(+0.60%)
Jun 29, 2022 62.67 62.90 61.98 62.86 1,009,910 +0.47(+0.75%)
Jun 28, 2022 63.66 64.02 62.30 62.39 1,669,367 -0.88(-1.39%)
Jun 27, 2022 62.70 63.51 62.44 63.27 1,498,338 +0.48(+0.76%)
Jun 24, 2022 60.98 62.95 60.85 62.79 1,672,000 +2.07(+3.41%)
Jun 23, 2022 60.29 60.95 60.27 60.72 1,384,878 +0.60(+1.00%)
Jun 22, 2022 59.77 60.74 59.56 60.12 1,381,317 -0.16(-0.27%)
Jun 21, 2022 59.18 60.65 59.06 60.28 1,834,893 +1.36(+2.31%)
Jun 17, 2022 60.61 60.86 58.60 58.92 3,924,891 -1.41(-2.34%)
Jun 16, 2022 60.19 60.47 59.11 60.33 2,175,455 -0.80(-1.31%)
Jun 15, 2022 61.45 62.13 60.24 61.13 1,897,958 +0.15(+0.25%)
Jun 14, 2022 62.78 62.80 60.22 60.98 1,988,241 -1.40(-2.24%)
Jun 13, 2022 65.73 66.22 62.05 62.38 2,579,263 -4.60(-6.87%)
Jun 10, 2022 65.84 67.52 65.61 66.98 1,624,758 +0.24(+0.36%)
Jun 09, 2022 69.54 70.22 66.65 66.74 1,410,454 -2.39(-3.46%)
Jun 08, 2022 69.76 70.18 68.92 69.13 1,202,119 -1.10(-1.57%)
Jun 07, 2022 69.31 70.26 69.01 70.23 1,632,346 +0.83(+1.20%)
Jun 06, 2022 69.71 69.97 69.19 69.40 1,232,893 -0.38(-0.54%)
Jun 03, 2022 70.00 70.46 69.66 69.78 1,423,299 -0.58(-0.82%)
Jun 02, 2022 70.07 70.48 68.39 70.36 1,492,571 +0.63(+0.90%)
Jun 01, 2022 70.23 70.28 68.58 69.73 2,054,244 -0.18(-0.26%)
May 31, 2022 69.44 70.15 68.81 69.91 3,662,551 -0.15(-0.21%)
May 27, 2022 68.81 70.62 68.80 70.06 2,300,633 +1.03(+1.49%)
May 26, 2022 68.78 69.72 68.61 69.03 2,069,156 +0.61(+0.89%)
May 25, 2022 68.04 68.48 67.56 68.42 1,403,476 +0.34(+0.50%)
May 24, 2022 66.55 68.11 66.05 68.08 1,251,605 +1.63(+2.45%)
May 23, 2022 66.59 67.12 65.92 66.45 1,336,227 +0.60(+0.91%)
May 20, 2022 65.71 66.12 64.81 65.85 1,886,706 +0.00(+0.00%)
May 19, 2022 65.77 66.02 64.56 65.85 2,047,703 +0.02(+0.03%)
May 18, 2022 66.76 67.04 65.68 65.83 1,475,975 -0.83(-1.25%)
May 17, 2022 67.02 67.02 65.76 66.66 2,077,526 +0.07(+0.11%)
May 16, 2022 65.93 67.03 65.54 66.59 2,520,680 +1.13(+1.73%)
May 13, 2022 65.67 65.85 64.77 65.46 3,002,716 +0.60(+0.93%)
May 12, 2022 66.05 67.32 64.33 64.86 4,459,742 -3.56(-5.20%)
May 11, 2022 67.64 69.39 67.50 68.42 1,696,269 +0.93(+1.38%)
May 10, 2022 69.36 70.67 66.82 67.49 2,717,347 -2.57(-3.67%)
May 09, 2022 70.06 70.80 69.14 70.06 2,633,054 -0.24(-0.34%)
May 06, 2022 68.63 70.47 68.63 70.30 1,588,087 +1.48(+2.15%)
May 05, 2022 70.24 70.67 68.22 68.82 1,335,028 -1.54(-2.19%)
May 04, 2022 68.26 70.59 68.26 70.36 1,998,705 +1.94(+2.84%)
May 03, 2022 68.53 69.71 68.07 68.42 2,083,092 +0.51(+0.75%)
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.