Skip to main content

Edison International (NY: EIX )

82.40 -0.84 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.52(-1.76%)
Oct 04, 2024 86.05 86.30 85.53 86.18 1,463,954 -0.47(-0.54%)
Oct 03, 2024 87.84 87.84 86.24 86.65 1,472,909 -0.83(-0.95%)
Oct 02, 2024 87.13 88.07 87.12 87.48 1,945,203 -0.25(-0.28%)
Oct 01, 2024 87.10 87.96 86.61 87.73 1,704,137 +0.64(+0.73%)
Sep 30, 2024 87.09 87.19 86.00 87.09 1,994,519 +0.28(+0.32%)
Sep 27, 2024 86.57 87.10 86.30 86.81 1,092,616 +0.57(+0.66%)
Sep 26, 2024 85.44 86.66 85.37 86.24 3,126,881 +0.74(+0.87%)
Sep 25, 2024 86.43 86.58 85.30 85.50 1,907,583 -0.44(-0.51%)
Sep 24, 2024 85.74 86.86 85.39 85.94 1,756,796 -0.16(-0.19%)
Sep 23, 2024 85.80 86.30 85.48 86.10 1,028,671 +0.67(+0.78%)
Sep 20, 2024 84.13 85.61 83.57 85.43 4,678,903 +1.24(+1.47%)
Sep 19, 2024 85.01 85.44 84.12 84.19 1,863,275 -1.10(-1.29%)
Sep 18, 2024 85.83 86.13 84.91 85.29 1,405,544 -0.77(-0.89%)
Sep 17, 2024 86.22 86.36 85.87 86.06 1,281,126 -0.19(-0.22%)
Sep 16, 2024 85.98 86.64 85.98 86.25 2,668,739 +0.83(+0.97%)
Sep 13, 2024 84.93 85.49 84.56 85.42 1,349,918 +0.79(+0.93%)
Sep 12, 2024 84.27 84.84 84.08 84.63 1,920,530 +0.39(+0.46%)
Sep 11, 2024 84.53 84.53 83.05 84.24 3,121,381 -0.38(-0.45%)
Sep 10, 2024 86.19 86.96 83.30 84.62 4,348,251 -1.47(-1.71%)
Sep 09, 2024 86.74 86.74 84.96 86.09 3,105,625 -0.56(-0.65%)
Sep 06, 2024 87.86 88.11 86.62 86.65 1,564,542 -0.99(-1.13%)
Sep 05, 2024 88.39 88.68 87.30 87.64 1,579,816 -0.08(-0.09%)
Sep 04, 2024 87.67 88.77 87.28 87.72 1,888,956 +0.39(+0.45%)
Sep 03, 2024 86.99 87.89 86.43 87.33 1,769,799 +0.30(+0.34%)
Aug 30, 2024 86.72 87.49 85.69 87.03 3,559,952 +0.53(+0.61%)
Aug 29, 2024 86.05 87.14 85.50 86.50 2,018,496 +1.50(+1.76%)
Aug 28, 2024 85.01 85.34 84.58 85.00 1,530,637 +0.22(+0.26%)
Aug 27, 2024 85.19 85.46 84.65 84.78 881,569 -0.63(-0.74%)
Aug 26, 2024 85.00 85.96 84.82 85.41 785,464 +0.65(+0.77%)
Aug 23, 2024 84.74 85.00 84.38 84.76 785,249 +0.39(+0.46%)
Aug 22, 2024 84.16 84.50 83.99 84.37 1,347,336 +0.19(+0.23%)
Aug 21, 2024 83.74 84.42 83.70 84.18 1,090,969 +0.47(+0.56%)
Aug 20, 2024 84.00 84.13 83.37 83.71 1,603,613 -0.18(-0.21%)
Aug 19, 2024 83.54 83.98 83.21 83.89 1,145,245 +0.48(+0.58%)
Aug 16, 2024 83.56 83.65 82.95 83.41 1,325,901 +0.25(+0.30%)
Aug 15, 2024 82.75 83.59 82.10 83.16 1,858,515 +0.02(+0.02%)
Aug 14, 2024 82.99 83.80 82.35 83.14 2,120,479 +0.23(+0.28%)
Aug 13, 2024 82.50 82.98 82.25 82.91 2,365,842 +0.50(+0.61%)
Aug 12, 2024 82.01 82.44 81.48 82.41 1,495,475 +0.43(+0.52%)
Aug 09, 2024 81.95 82.08 80.45 81.98 2,467,901 +0.25(+0.31%)
Aug 08, 2024 81.30 82.41 80.78 81.73 2,280,230 +0.09(+0.11%)
Aug 07, 2024 82.12 82.61 81.21 81.64 1,484,954 +0.11(+0.13%)
Aug 06, 2024 80.67 82.58 80.31 81.53 2,139,007 +0.98(+1.22%)
Aug 05, 2024 82.34 82.63 79.67 80.55 2,419,394 -1.72(-2.09%)
Aug 02, 2024 82.58 83.05 80.74 82.27 2,266,508 +0.66(+0.81%)
Aug 01, 2024 80.50 81.88 80.18 81.61 1,834,889 +1.60(+2.00%)
Jul 31, 2024 79.75 80.52 79.06 80.01 4,308,251 +0.63(+0.79%)
Jul 30, 2024 78.10 79.50 78.05 79.38 1,922,357 +1.18(+1.51%)
Jul 29, 2024 78.63 79.01 77.62 78.20 2,030,789 -0.31(-0.39%)
Jul 26, 2024 76.95 79.50 76.30 78.51 2,775,709 +2.08(+2.72%)
Jul 25, 2024 76.48 77.59 76.21 76.43 1,997,994 +0.39(+0.51%)
Jul 24, 2024 75.89 76.50 75.31 76.04 1,379,466 +0.93(+1.24%)
Jul 23, 2024 75.12 75.44 74.93 75.11 1,131,408 -0.09(-0.12%)
Jul 22, 2024 74.82 75.37 74.55 75.20 1,165,013 +0.26(+0.35%)
Jul 19, 2024 75.35 75.42 74.56 74.94 1,325,242 -0.15(-0.20%)
Jul 18, 2024 75.03 76.42 74.96 75.09 2,459,885 -0.26(-0.35%)
Jul 17, 2024 74.22 76.06 74.22 75.35 2,916,872 +1.43(+1.93%)
Jul 16, 2024 73.72 74.22 73.21 73.92 1,861,484 +0.87(+1.19%)
Jul 15, 2024 74.18 74.18 72.92 73.05 1,541,235 -1.79(-2.39%)
Jul 12, 2024 74.56 75.45 74.50 74.84 1,478,315 +0.56(+0.75%)
Jul 11, 2024 72.84 74.35 72.73 74.28 1,182,651 +1.89(+2.61%)
Jul 10, 2024 71.91 72.47 71.54 72.39 1,038,718 +0.86(+1.20%)
Jul 09, 2024 71.55 72.00 71.31 71.53 1,498,766 -0.04(-0.06%)
Jul 08, 2024 71.59 72.06 71.33 71.57 2,380,386 -0.05(-0.07%)
Jul 05, 2024 71.19 71.96 70.96 71.62 2,044,349 +0.57(+0.81%)
Jul 03, 2024 70.98 71.88 70.87 71.05 884,795 +0.19(+0.27%)
Jul 02, 2024 70.57 71.56 70.40 70.86 2,511,216 +0.44(+0.62%)
Jul 01, 2024 71.62 71.62 70.14 70.42 1,571,573 -0.61(-0.86%)
Jun 28, 2024 71.50 71.67 70.47 71.04 2,675,948 -0.23(-0.32%)
Jun 27, 2024 71.10 71.29 70.76 71.26 1,051,185 +0.19(+0.26%)
Jun 26, 2024 70.68 71.19 70.22 71.08 1,215,961 -0.01(-0.01%)
Jun 25, 2024 71.92 71.92 70.83 71.09 1,197,356 -0.89(-1.24%)
Jun 24, 2024 70.90 72.16 70.66 71.98 1,531,648 +1.11(+1.56%)
Jun 21, 2024 71.23 72.02 70.73 70.87 3,356,450 -0.24(-0.33%)
Jun 20, 2024 70.62 71.41 70.50 71.11 1,770,670 +0.40(+0.56%)
Jun 18, 2024 70.52 71.02 70.40 70.71 1,380,604 -0.05(-0.07%)
Jun 17, 2024 71.84 71.84 70.72 70.76 2,004,124 -1.66(-2.29%)
Jun 14, 2024 72.24 72.54 71.70 72.42 1,350,621 -0.24(-0.33%)
Jun 13, 2024 72.83 73.75 71.94 72.66 1,162,668 -0.10(-0.14%)
Jun 12, 2024 73.71 73.90 72.53 72.76 2,029,344 -0.06(-0.08%)
Jun 11, 2024 72.45 73.16 72.07 72.82 2,328,237 -0.24(-0.32%)
Jun 10, 2024 73.25 73.90 72.93 73.05 1,667,423 -0.13(-0.18%)
Jun 07, 2024 73.17 73.81 72.76 73.18 1,402,008 -0.51(-0.70%)
Jun 06, 2024 74.32 75.15 73.53 73.70 1,292,341 -0.92(-1.23%)
Jun 05, 2024 75.59 75.66 74.35 74.62 1,321,450 -1.08(-1.42%)
Jun 04, 2024 75.16 75.98 74.79 75.70 1,636,932 +0.24(+0.31%)
Jun 03, 2024 75.75 76.21 75.14 75.46 2,377,275 -0.56(-0.74%)
May 31, 2024 74.16 76.19 73.93 76.02 5,173,692 +2.16(+2.92%)
May 30, 2024 72.82 73.90 72.78 73.87 1,615,684 +1.31(+1.80%)
May 29, 2024 72.73 73.08 72.35 72.56 2,269,250 -0.78(-1.07%)
May 28, 2024 73.70 74.33 73.28 73.34 2,109,029 -0.43(-0.58%)
May 24, 2024 73.69 74.09 73.48 73.77 1,566,496 +0.32(+0.43%)
May 23, 2024 74.39 74.39 73.37 73.45 1,925,213 -1.29(-1.72%)
May 22, 2024 75.62 75.77 74.57 74.74 1,215,606 -1.21(-1.59%)
May 21, 2024 75.31 76.00 75.06 75.94 1,336,181 +0.66(+0.88%)
May 20, 2024 75.58 75.66 75.01 75.28 1,140,815 -0.20(-0.26%)
May 17, 2024 75.34 75.57 74.88 75.48 1,308,440 +0.44(+0.58%)
May 16, 2024 74.99 75.53 74.94 75.04 1,348,609 +0.14(+0.18%)
May 15, 2024 75.06 75.17 74.34 74.90 1,917,375 +0.79(+1.07%)
May 14, 2024 74.69 74.84 73.80 74.11 1,354,354 +0.47(+0.64%)
May 13, 2024 74.14 74.53 73.52 73.64 1,276,298 -0.45(-0.60%)
May 10, 2024 74.19 74.28 73.28 74.08 2,213,059 +0.13(+0.17%)
May 09, 2024 73.01 74.07 72.83 73.95 2,231,013 +0.90(+1.23%)
May 08, 2024 72.94 73.17 72.56 73.05 1,597,250 -0.04(-0.05%)
May 07, 2024 72.71 73.19 72.21 73.09 1,705,717 +0.86(+1.19%)
May 06, 2024 71.82 72.25 71.36 72.23 1,303,939 +0.67(+0.94%)
May 03, 2024 71.72 71.90 71.00 71.56 1,492,254 +0.37(+0.51%)
May 02, 2024 70.60 71.30 70.36 71.19 2,029,092 +0.68(+0.97%)
May 01, 2024 69.80 71.13 68.56 70.51 2,675,336 +0.22(+0.31%)
Apr 30, 2024 70.24 71.06 69.37 70.29 3,125,101 -0.27(-0.38%)
Apr 29, 2024 69.72 70.57 69.68 70.56 2,507,517 +1.18(+1.70%)
Apr 26, 2024 70.39 70.76 69.25 69.38 2,653,560 -0.98(-1.39%)
Apr 25, 2024 69.94 70.50 69.01 70.36 2,187,940 +0.31(+0.44%)
Apr 24, 2024 69.43 70.38 69.08 70.06 3,742,860 -0.03(-0.04%)
Apr 23, 2024 69.94 70.72 69.72 70.09 1,732,208 +0.19(+0.27%)
Apr 22, 2024 69.20 70.43 68.87 69.90 1,454,178 +0.72(+1.04%)
Apr 19, 2024 67.54 69.34 67.54 69.18 1,357,232 +1.78(+2.64%)
Apr 18, 2024 67.63 67.78 67.00 67.40 1,374,623 +0.09(+0.13%)
Apr 17, 2024 66.64 67.39 66.28 67.31 1,737,866 +1.22(+1.84%)
Apr 16, 2024 67.03 67.07 65.84 66.09 1,441,437 -1.06(-1.58%)
Apr 15, 2024 68.41 68.47 66.80 67.15 1,170,816 -0.74(-1.09%)
Apr 12, 2024 68.11 68.61 67.41 67.89 1,325,638 -0.21(-0.31%)
Apr 11, 2024 68.51 68.68 67.70 68.10 1,534,195 -0.08(-0.12%)
Apr 10, 2024 68.64 68.64 67.69 68.18 1,660,130 -1.95(-2.78%)
Apr 09, 2024 70.22 70.44 69.78 70.13 1,569,020 +0.21(+0.30%)
Apr 08, 2024 70.09 70.56 69.53 69.92 1,919,284 -0.14(-0.20%)
Apr 05, 2024 68.68 70.49 68.47 70.06 2,912,830 +0.96(+1.39%)
Apr 04, 2024 69.91 69.94 68.43 69.10 1,390,655 -0.05(-0.07%)
Apr 03, 2024 69.46 69.73 69.11 69.15 1,317,029 -0.23(-0.33%)
Apr 02, 2024 69.46 70.05 69.21 69.37 1,341,424 -0.31(-0.44%)
Apr 01, 2024 69.82 69.82 68.73 69.68 1,320,876 -0.29(-0.41%)
Mar 28, 2024 68.73 70.08 68.64 69.97 1,919,188 +1.32(+1.92%)
Mar 27, 2024 67.26 68.71 67.21 68.65 1,656,859 +1.93(+2.89%)
Mar 26, 2024 67.71 67.79 66.68 66.72 1,854,354 -0.98(-1.44%)
Mar 25, 2024 68.28 68.38 67.52 67.70 1,187,457 -0.32(-0.47%)
Mar 22, 2024 69.03 69.03 67.84 68.02 1,433,054 -0.60(-0.87%)
Mar 21, 2024 68.03 69.52 67.98 68.62 1,864,593 +0.66(+0.96%)
Mar 20, 2024 67.85 68.40 67.28 67.97 1,674,651 +0.00(+0.00%)
Mar 19, 2024 67.56 68.10 67.23 67.97 1,253,303 +0.53(+0.78%)
Mar 18, 2024 67.34 67.79 66.95 67.44 1,311,717 +0.16(+0.23%)
Mar 15, 2024 66.64 67.66 66.64 67.28 4,126,688 +0.34(+0.51%)
Mar 14, 2024 67.77 68.14 66.49 66.94 1,824,813 -1.17(-1.72%)
Mar 13, 2024 68.19 68.75 67.85 68.11 1,643,882 +0.19(+0.27%)
Mar 12, 2024 67.45 67.98 67.19 67.93 1,418,966 +0.07(+0.10%)
Mar 11, 2024 67.58 68.32 67.48 67.86 1,302,245 +0.12(+0.17%)
Mar 08, 2024 67.50 67.95 67.15 67.74 941,079 +0.30(+0.45%)
Mar 07, 2024 67.39 67.67 67.03 67.44 1,220,406 +0.69(+1.04%)
Mar 06, 2024 66.25 67.05 65.96 66.74 1,322,093 +1.11(+1.70%)
Mar 05, 2024 66.22 67.14 65.34 65.63 1,392,515 -0.34(-0.52%)
Mar 04, 2024 64.86 66.08 64.80 65.97 1,383,859 +0.89(+1.37%)
Mar 01, 2024 66.28 66.33 64.90 65.08 2,103,800 -1.44(-2.16%)
Feb 29, 2024 66.54 67.40 66.17 66.52 4,515,674 +0.17(+0.25%)
Feb 28, 2024 66.12 66.47 65.62 66.35 2,161,410 +0.14(+0.21%)
Feb 27, 2024 65.29 66.30 65.20 66.21 1,814,716 +1.13(+1.74%)
Feb 26, 2024 66.55 66.61 65.06 65.08 2,339,624 -1.67(-2.51%)
Feb 23, 2024 66.66 67.80 66.09 66.75 3,286,215 +0.82(+1.25%)
Feb 22, 2024 66.01 66.69 65.57 65.93 4,611,428 -0.52(-0.78%)
Feb 21, 2024 65.47 66.51 65.21 66.45 2,184,383 +1.38(+2.12%)
Feb 20, 2024 64.74 65.67 64.56 65.07 1,966,294 +0.22(+0.35%)
Feb 16, 2024 64.68 65.13 64.08 64.85 2,595,350 -0.15(-0.23%)
Feb 15, 2024 63.95 65.02 63.86 64.99 1,853,984 +1.40(+2.20%)
Feb 14, 2024 63.11 63.68 62.81 63.59 2,360,959 +0.61(+0.96%)
Feb 13, 2024 63.62 63.99 61.76 62.99 1,716,913 -0.95(-1.48%)
Feb 12, 2024 63.36 63.99 63.13 63.94 1,696,443 +0.67(+1.05%)
Feb 09, 2024 63.04 63.53 62.92 63.27 1,800,838 -0.02(-0.03%)
Feb 08, 2024 63.63 63.94 62.22 63.29 2,632,313 -0.70(-1.10%)
Feb 07, 2024 63.82 64.18 63.19 63.99 2,154,162 +0.30(+0.48%)
Feb 06, 2024 64.00 64.11 63.62 63.69 2,449,044 -0.42(-0.66%)
Feb 05, 2024 64.69 64.80 64.03 64.11 2,455,641 -1.28(-1.96%)
Feb 02, 2024 66.25 66.30 64.70 65.39 2,045,848 -1.39(-2.08%)
Feb 01, 2024 65.74 66.87 64.60 66.78 2,884,985 +0.79(+1.20%)
Jan 31, 2024 66.41 66.50 65.11 65.99 15,840,046 +0.17(+0.25%)
Jan 30, 2024 66.05 66.43 65.49 65.82 2,236,068 -0.38(-0.58%)
Jan 29, 2024 65.95 66.49 65.78 66.20 2,204,454 +0.20(+0.30%)
Jan 26, 2024 65.83 66.29 65.51 66.01 2,336,287 +0.45(+0.69%)
Jan 25, 2024 64.68 66.00 64.40 65.56 6,101,966 +1.82(+2.85%)
Jan 24, 2024 65.85 65.85 63.53 63.74 4,561,809 -1.79(-2.73%)
Jan 23, 2024 66.08 66.38 64.79 65.53 2,764,543 -0.63(-0.95%)
Jan 22, 2024 66.77 66.98 65.77 66.16 3,053,040 -0.63(-0.94%)
Jan 19, 2024 67.55 67.55 66.38 66.78 1,848,615 -0.30(-0.45%)
Jan 18, 2024 67.53 67.73 66.81 67.09 1,814,736 -0.68(-1.01%)
Jan 17, 2024 68.30 69.17 67.34 67.77 1,657,016 -0.85(-1.24%)
Jan 16, 2024 69.84 69.67 68.56 68.62 2,810,856 -1.16(-1.67%)
Jan 12, 2024 70.10 70.23 69.60 69.78 1,620,342 +0.19(+0.27%)
Jan 11, 2024 70.47 70.49 69.19 69.60 1,716,045 -1.13(-1.60%)
Jan 10, 2024 71.32 71.35 70.67 70.73 1,402,730 -0.67(-0.94%)
Jan 09, 2024 70.99 71.55 70.70 71.41 1,115,045 -0.15(-0.21%)
Jan 08, 2024 70.92 71.63 70.63 71.55 1,240,363 +0.59(+0.83%)
Jan 05, 2024 70.67 71.26 70.27 70.97 1,943,867 +0.27(+0.39%)
Jan 04, 2024 70.23 70.91 69.78 70.69 2,315,632 +0.69(+0.99%)
Jan 03, 2024 70.54 70.90 69.37 70.00 2,763,535 -0.74(-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.