Skip to main content

Edison International (NY: EIX )

70.61 +1.21 (+1.74%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 67.99 69.45 67.94 69.40 1,639,009 +1.95(+2.89%)
Mar 26, 2024 68.45 68.53 67.41 67.45 1,834,376 -0.99(-1.44%)
Mar 25, 2024 69.02 69.12 68.25 68.44 1,174,664 -0.33(-0.47%)
Mar 22, 2024 69.78 69.78 68.58 68.76 1,417,615 -0.60(-0.87%)
Mar 21, 2024 68.77 70.28 68.72 69.37 1,844,505 +0.66(+0.96%)
Mar 20, 2024 68.59 69.14 68.01 68.71 1,656,609 +0.00(+0.00%)
Mar 19, 2024 68.30 68.84 67.96 68.71 1,239,801 +0.53(+0.78%)
Mar 18, 2024 68.07 68.53 67.68 68.17 1,297,585 +0.16(+0.23%)
Mar 15, 2024 67.36 68.40 67.36 68.01 4,082,229 +0.35(+0.51%)
Mar 14, 2024 68.51 68.88 67.21 67.67 1,805,153 -1.19(-1.72%)
Mar 13, 2024 68.93 69.50 68.59 68.85 1,626,172 +0.19(+0.27%)
Mar 12, 2024 68.18 68.73 67.92 68.67 1,403,678 +0.07(+0.10%)
Mar 11, 2024 68.32 69.06 68.21 68.60 1,288,215 +0.12(+0.17%)
Mar 08, 2024 68.23 68.69 67.89 68.48 930,940 +0.31(+0.45%)
Mar 07, 2024 68.12 68.41 67.76 68.17 1,207,258 +0.70(+1.04%)
Mar 06, 2024 66.98 67.78 66.67 67.47 1,307,850 +1.13(+1.70%)
Mar 05, 2024 66.95 67.88 66.06 66.34 1,377,513 -0.35(-0.52%)
Mar 04, 2024 65.56 66.80 65.50 66.69 1,368,950 +0.90(+1.37%)
Mar 01, 2024 67.01 67.05 65.61 65.79 2,081,135 -1.45(-2.16%)
Feb 29, 2024 67.26 68.13 66.89 67.24 4,467,024 +0.17(+0.25%)
Feb 28, 2024 66.84 67.19 66.33 67.07 2,138,125 +0.14(+0.21%)
Feb 27, 2024 66.00 67.02 65.91 66.94 1,795,165 +1.15(+1.74%)
Feb 26, 2024 67.27 67.33 65.77 65.79 2,314,418 -1.69(-2.51%)
Feb 23, 2024 67.39 68.54 66.81 67.48 3,250,811 +0.83(+1.25%)
Feb 22, 2024 66.73 67.42 66.28 66.65 4,561,746 -0.52(-0.78%)
Feb 21, 2024 66.18 67.23 65.92 67.17 2,160,849 +1.39(+2.12%)
Feb 20, 2024 65.44 66.38 65.27 65.78 1,945,110 +0.23(+0.35%)
Feb 16, 2024 65.38 65.84 64.78 65.55 2,567,389 -0.15(-0.23%)
Feb 15, 2024 64.64 65.73 64.55 65.70 1,834,010 +1.41(+2.20%)
Feb 14, 2024 63.80 64.38 63.49 64.29 2,335,523 +0.61(+0.96%)
Feb 13, 2024 64.32 64.68 62.43 63.67 1,698,416 -0.96(-1.48%)
Feb 12, 2024 64.05 64.69 63.82 64.63 1,678,166 +0.67(+1.05%)
Feb 09, 2024 63.72 64.22 63.60 63.96 1,781,437 -0.02(-0.03%)
Feb 08, 2024 64.33 64.63 62.90 63.98 2,603,954 -0.71(-1.10%)
Feb 07, 2024 64.51 64.88 63.88 64.69 2,130,955 +0.31(+0.48%)
Feb 06, 2024 64.70 64.81 64.32 64.39 2,422,659 -0.43(-0.66%)
Feb 05, 2024 65.39 65.50 64.73 64.81 2,429,185 -1.30(-1.96%)
Feb 02, 2024 66.98 67.02 65.40 66.11 2,023,807 -1.40(-2.08%)
Feb 01, 2024 66.45 67.60 65.30 67.51 2,853,903 +0.80(+1.20%)
Jan 31, 2024 67.13 67.22 65.82 66.71 15,669,393 +0.17(+0.25%)
Jan 30, 2024 66.77 67.15 66.20 66.54 2,211,978 -0.39(-0.58%)
Jan 29, 2024 66.67 67.22 66.50 66.93 2,180,704 +0.20(+0.30%)
Jan 26, 2024 66.55 67.02 66.22 66.73 2,311,117 +0.45(+0.69%)
Jan 25, 2024 65.38 66.72 65.10 66.27 6,036,226 +1.84(+2.85%)
Jan 24, 2024 66.57 66.57 64.22 64.43 4,512,662 -1.81(-2.73%)
Jan 23, 2024 66.80 67.10 65.49 66.24 2,734,759 -0.63(-0.95%)
Jan 22, 2024 67.50 67.71 66.48 66.88 3,020,148 -0.63(-0.94%)
Jan 19, 2024 68.29 68.29 67.10 67.51 1,828,699 -0.31(-0.45%)
Jan 18, 2024 68.26 68.47 67.54 67.82 1,795,185 -0.69(-1.01%)
Jan 17, 2024 69.04 69.92 68.07 68.51 1,639,164 -0.86(-1.24%)
Jan 16, 2024 70.60 70.43 69.31 69.37 2,780,573 -1.18(-1.67%)
Jan 12, 2024 70.86 71.00 70.36 70.54 1,602,886 +0.19(+0.27%)
Jan 11, 2024 71.24 71.26 69.94 70.36 1,697,557 -1.15(-1.60%)
Jan 10, 2024 72.10 72.13 71.44 71.50 1,387,618 -0.68(-0.94%)
Jan 09, 2024 71.76 72.33 71.47 72.19 1,103,032 -0.15(-0.21%)
Jan 08, 2024 71.69 72.41 71.39 72.33 1,227,000 +0.59(+0.83%)
Jan 05, 2024 71.44 72.03 71.04 71.74 1,922,924 +0.28(+0.39%)
Jan 04, 2024 71.00 71.68 70.54 71.46 2,290,685 +0.70(+0.99%)
Jan 03, 2024 71.31 71.67 70.13 70.76 2,733,762 -0.75(-1.05%)
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.