Skip to main content

Edison International (NY: EIX )

82.40 -0.84 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.60 24.70 24.40 24.64 1,843,090 -0.18(-0.71%)
Dec 29, 2005 24.39 24.95 24.37 24.82 2,547,301 +0.50(+2.07%)
Dec 28, 2005 24.22 24.43 24.02 24.31 3,182,312 -0.18(-0.72%)
Dec 27, 2005 24.84 24.99 24.44 24.49 3,145,500 -0.21(-0.87%)
Dec 23, 2005 24.78 24.89 24.44 24.70 1,690,531 -0.07(-0.27%)
Dec 22, 2005 24.82 24.91 24.61 24.77 2,617,563 -0.14(-0.54%)
Dec 21, 2005 25.26 25.40 24.80 24.91 2,412,264 -0.41(-1.63%)
Dec 20, 2005 25.23 25.52 25.03 25.32 4,353,402 -0.62(-2.37%)
Dec 19, 2005 26.54 26.62 25.89 25.93 2,069,096 -0.67(-2.51%)
Dec 16, 2005 26.49 26.73 26.49 26.60 1,957,597 +0.14(+0.51%)
Dec 15, 2005 26.41 26.56 26.31 26.47 1,885,034 +0.08(+0.30%)
Dec 14, 2005 26.16 26.54 26.16 26.39 1,567,883 +0.34(+1.32%)
Dec 13, 2005 26.01 26.12 25.79 26.04 2,065,202 -0.01(-0.02%)
Dec 12, 2005 26.14 26.24 25.92 26.05 3,535,568 -0.08(-0.32%)
Dec 09, 2005 25.71 26.17 25.65 26.13 2,091,926 +0.48(+1.87%)
Dec 08, 2005 25.29 25.89 25.29 25.65 2,235,813 +0.31(+1.23%)
Dec 07, 2005 25.75 25.81 25.27 25.34 1,776,191 -0.46(-1.77%)
Dec 06, 2005 25.99 26.04 25.69 25.80 1,870,876 -0.11(-0.41%)
Dec 05, 2005 25.87 25.96 25.48 25.91 1,932,289 +0.12(+0.48%)
Dec 02, 2005 25.78 25.87 25.56 25.78 1,247,191 -0.09(-0.35%)
Dec 01, 2005 25.61 25.91 25.58 25.87 2,063,432 +0.38(+1.49%)
Nov 30, 2005 25.67 25.76 25.44 25.49 2,318,640 -0.07(-0.27%)
Nov 29, 2005 25.52 25.86 25.52 25.56 1,972,464 +0.13(+0.51%)
Nov 28, 2005 25.27 25.86 25.16 25.43 3,193,285 +0.03(+0.13%)
Nov 25, 2005 25.54 25.75 25.34 25.40 628,286 -0.03(-0.13%)
Nov 23, 2005 25.27 25.62 25.13 25.43 1,832,117 +0.32(+1.26%)
Nov 22, 2005 24.93 25.13 24.80 25.12 1,999,896 +0.15(+0.59%)
Nov 21, 2005 24.82 25.01 24.77 24.97 1,604,341 +0.18(+0.73%)
Nov 18, 2005 25.04 25.05 24.42 24.79 2,740,211 +0.04(+0.16%)
Nov 17, 2005 24.43 24.78 24.32 24.75 2,121,836 +0.45(+1.86%)
Nov 16, 2005 24.20 24.42 24.05 24.30 2,319,879 +0.05(+0.21%)
Nov 15, 2005 23.81 24.40 23.76 24.25 2,944,449 +0.34(+1.44%)
Nov 14, 2005 23.67 23.95 23.49 23.90 3,165,676 +0.23(+0.95%)
Nov 11, 2005 23.96 23.98 23.35 23.67 2,671,011 -0.41(-1.69%)
Nov 10, 2005 24.52 24.60 23.82 24.08 3,144,792 -0.39(-1.59%)
Nov 09, 2005 24.27 24.66 24.27 24.47 3,382,479 +0.20(+0.81%)
Nov 08, 2005 24.26 24.59 24.10 24.27 3,147,978 -0.03(-0.12%)
Nov 07, 2005 24.34 24.69 23.99 24.30 3,318,765 -0.04(-0.16%)
Nov 04, 2005 24.95 25.29 24.23 24.34 4,001,739 -0.01(-0.05%)
Nov 03, 2005 24.58 24.64 24.27 24.35 3,218,063 -0.11(-0.46%)
Nov 02, 2005 24.35 24.64 24.16 24.47 2,445,182 -0.06(-0.25%)
Nov 01, 2005 24.86 24.87 24.36 24.53 3,016,480 -0.20(-0.80%)
Oct 31, 2005 24.43 24.86 24.41 24.73 2,789,058 +0.38(+1.56%)
Oct 28, 2005 23.34 24.35 23.43 24.35 2,520,223 +1.01(+4.33%)
Oct 27, 2005 23.96 24.02 23.34 23.34 1,526,469 -0.56(-2.34%)
Oct 26, 2005 24.06 24.27 23.74 23.90 3,795,378 -0.36(-1.49%)
Oct 25, 2005 23.73 24.26 23.67 24.26 3,912,717 +0.47(+2.00%)
Oct 24, 2005 23.34 23.81 22.88 23.78 3,029,400 +0.54(+2.31%)
Oct 21, 2005 23.24 23.45 22.91 23.25 3,380,178 +0.12(+0.51%)
Oct 20, 2005 24.35 24.41 22.89 23.13 4,286,680 -1.30(-5.32%)
Oct 19, 2005 24.47 24.54 23.78 24.43 3,247,265 +0.08(+0.32%)
Oct 18, 2005 25.00 25.15 24.25 24.35 2,080,777 -0.65(-2.60%)
Oct 17, 2005 24.64 25.10 24.49 25.00 1,794,774 +0.42(+1.70%)
Oct 14, 2005 24.48 24.66 24.18 24.58 2,753,308 +0.25(+1.05%)
Oct 13, 2005 24.78 24.95 24.06 24.32 3,990,235 -0.54(-2.16%)
Oct 12, 2005 25.39 25.82 24.85 24.86 3,129,926 -0.51(-2.00%)
Oct 11, 2005 25.26 25.55 25.16 25.37 3,226,204 +0.34(+1.35%)
Oct 10, 2005 25.71 25.71 24.95 25.03 2,552,611 -0.77(-3.00%)
Oct 07, 2005 25.18 25.84 25.05 25.80 2,719,151 +0.64(+2.54%)
Oct 06, 2005 25.82 25.83 24.74 25.17 5,083,099 -0.57(-2.22%)
Oct 05, 2005 26.58 26.67 25.72 25.74 2,902,858 -0.99(-3.70%)
Oct 04, 2005 27.64 27.78 26.63 26.73 3,122,846 -0.92(-3.31%)
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.