Skip to main content

Edison International (NY: EIX )

81.13 -1.27 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 82.62 82.82 81.03 81.13 2,142,566 -1.27(-1.54%)
Oct 31, 2024 83.14 83.80 82.11 82.40 3,176,367 -0.84(-1.01%)
Oct 30, 2024 82.19 84.40 81.80 83.24 2,473,334 +0.10(+0.12%)
Oct 29, 2024 83.61 84.07 82.59 83.14 2,405,573 -1.34(-1.59%)
Oct 28, 2024 84.12 84.83 84.03 84.48 1,589,001 +0.57(+0.68%)
Oct 25, 2024 86.27 86.33 83.79 83.91 1,720,620 -1.71(-2.00%)
Oct 24, 2024 86.25 86.31 85.39 85.62 1,066,579 -0.38(-0.44%)
Oct 23, 2024 85.71 86.38 85.56 86.00 2,332,414 +0.17(+0.20%)
Oct 22, 2024 84.38 86.03 84.15 85.83 1,906,624 +1.22(+1.44%)
Oct 21, 2024 85.66 85.79 84.31 84.61 1,915,208 -0.82(-0.96%)
Oct 18, 2024 84.76 85.50 84.11 85.43 1,641,262 +0.79(+0.93%)
Oct 17, 2024 86.02 86.23 84.33 84.64 2,310,325 -1.32(-1.54%)
Oct 16, 2024 85.37 86.28 84.94 85.96 1,762,202 +0.89(+1.05%)
Oct 15, 2024 84.79 85.64 84.58 85.07 2,384,251 +0.53(+0.63%)
Oct 14, 2024 83.75 84.70 83.64 84.54 1,167,893 +0.93(+1.11%)
Oct 11, 2024 83.39 83.84 83.20 83.61 1,645,489 +0.60(+0.72%)
Oct 10, 2024 84.33 84.95 82.96 83.01 1,826,797 -1.44(-1.71%)
Oct 09, 2024 84.69 85.22 84.00 84.45 2,227,908 -0.44(-0.52%)
Oct 08, 2024 84.86 85.44 84.50 84.89 1,233,137 +0.23(+0.27%)
Oct 07, 2024 85.37 85.47 84.36 84.66 1,669,238 -0.74(-0.87%)
Oct 04, 2024 85.27 85.52 84.76 85.40 1,477,325 -0.47(-0.54%)
Oct 03, 2024 87.05 87.05 85.46 85.87 1,486,361 -0.82(-0.95%)
Oct 02, 2024 86.34 87.27 86.33 86.69 1,962,969 -0.25(-0.29%)
Oct 01, 2024 86.31 87.16 85.83 86.94 1,719,701 +0.63(+0.73%)
Sep 30, 2024 86.30 86.40 85.22 86.30 2,012,736 +0.28(+0.32%)
Sep 27, 2024 85.79 86.31 85.52 86.02 1,102,595 +0.56(+0.66%)
Sep 26, 2024 84.67 85.88 84.60 85.46 3,155,440 +0.73(+0.87%)
Sep 25, 2024 85.65 85.80 84.53 84.73 1,925,005 -0.44(-0.51%)
Sep 24, 2024 84.96 86.07 84.62 85.16 1,772,841 -0.16(-0.19%)
Sep 23, 2024 85.02 85.52 84.71 85.32 1,038,066 +0.66(+0.78%)
Sep 20, 2024 83.37 84.84 82.81 84.66 4,721,638 +1.23(+1.47%)
Sep 19, 2024 84.24 84.67 83.36 83.43 1,880,293 -1.09(-1.29%)
Sep 18, 2024 85.05 85.35 84.14 84.52 1,418,381 -0.76(-0.89%)
Sep 17, 2024 85.44 85.58 85.09 85.28 1,292,827 -0.19(-0.22%)
Sep 16, 2024 85.20 85.86 85.20 85.47 2,693,114 +0.82(+0.97%)
Sep 13, 2024 84.16 84.72 83.79 84.65 1,362,247 +0.78(+0.93%)
Sep 12, 2024 83.51 84.07 83.32 83.86 1,938,071 +0.39(+0.46%)
Sep 11, 2024 83.76 83.76 82.30 83.48 3,149,890 -0.38(-0.45%)
Sep 10, 2024 85.41 86.17 82.55 83.85 4,387,966 -1.46(-1.71%)
Sep 09, 2024 85.95 85.95 84.19 85.31 3,133,990 -0.55(-0.65%)
Sep 06, 2024 87.06 87.31 85.84 85.87 1,578,831 -0.98(-1.13%)
Sep 05, 2024 87.59 87.88 86.50 86.85 1,594,245 -0.08(-0.09%)
Sep 04, 2024 86.88 87.97 86.49 86.93 1,906,208 +0.39(+0.45%)
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.