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 31, 2019 61.10 61.74 61.04 61.69 1,902,668 +0.57(+0.94%)
Dec 30, 2019 61.00 61.31 60.45 61.12 2,450,512 +0.10(+0.17%)
Dec 27, 2019 61.19 61.23 60.60 61.01 1,733,646 -0.11(-0.17%)
Dec 26, 2019 60.89 61.17 60.60 61.12 1,287,405 +0.43(+0.71%)
Dec 24, 2019 60.70 60.89 60.56 60.69 705,565 +0.01(+0.01%)
Dec 23, 2019 60.83 61.52 60.53 60.68 1,735,800 -0.31(-0.51%)
Dec 20, 2019 59.64 61.21 59.46 60.99 6,483,852 +1.44(+2.41%)
Dec 19, 2019 60.44 60.51 59.47 59.55 2,614,318 -0.69(-1.14%)
Dec 18, 2019 59.91 60.41 58.47 60.24 4,585,037 +0.58(+0.98%)
Dec 17, 2019 59.84 60.16 59.35 59.66 2,489,079 -0.37(-0.61%)
Dec 16, 2019 59.03 60.02 58.64 60.02 2,397,625 +1.06(+1.80%)
Dec 13, 2019 58.40 59.19 57.80 58.96 2,702,920 +1.01(+1.74%)
Dec 12, 2019 57.90 58.35 57.70 57.95 1,893,002 -0.06(-0.11%)
Dec 11, 2019 58.05 58.34 57.49 58.02 2,949,425 +0.20(+0.35%)
Dec 10, 2019 57.62 58.02 57.54 57.82 1,880,267 +0.22(+0.38%)
Dec 09, 2019 58.13 58.13 57.49 57.60 1,453,335 -0.29(-0.50%)
Dec 06, 2019 57.59 58.34 57.59 57.89 2,232,707 +0.02(+0.04%)
Dec 05, 2019 57.58 58.35 57.45 57.87 2,551,718 +0.28(+0.48%)
Dec 04, 2019 57.97 58.47 57.41 57.59 4,289,636 -0.60(-1.03%)
Dec 03, 2019 58.22 58.83 57.91 58.19 3,461,401 +0.15(+0.25%)
Dec 02, 2019 55.89 58.19 55.28 58.04 5,389,633 +2.00(+3.56%)
Nov 29, 2019 56.90 57.11 55.70 56.05 3,106,928 -0.59(-1.05%)
Nov 27, 2019 56.20 57.27 55.88 56.64 5,505,455 +0.67(+1.20%)
Nov 26, 2019 56.79 57.21 55.53 55.97 5,949,583 -1.04(-1.82%)
Nov 25, 2019 57.98 58.15 56.83 57.01 2,749,580 -0.79(-1.36%)
Nov 22, 2019 57.81 58.17 57.43 57.79 2,528,717 +0.19(+0.34%)
Nov 21, 2019 57.46 57.79 56.79 57.60 2,941,559 +0.07(+0.13%)
Nov 20, 2019 55.86 57.65 55.60 57.52 2,622,890 +1.67(+2.99%)
Nov 19, 2019 56.11 56.16 55.49 55.85 2,787,077 -0.52(-0.92%)
Nov 18, 2019 56.82 57.11 56.21 56.37 3,089,430 -0.49(-0.86%)
Nov 15, 2019 56.50 57.06 56.02 56.86 2,618,222 +0.34(+0.60%)
Nov 14, 2019 55.73 56.92 55.73 56.52 2,957,463 +1.27(+2.30%)
Nov 13, 2019 54.44 55.62 54.07 55.25 2,382,337 +1.03(+1.90%)
Nov 12, 2019 53.87 54.48 53.68 54.22 2,755,919 +0.43(+0.80%)
Nov 11, 2019 53.86 53.97 53.33 53.79 2,004,334 +0.01(+0.02%)
Nov 08, 2019 52.93 53.85 52.67 53.78 2,065,778 +0.49(+0.93%)
Nov 07, 2019 52.99 53.59 52.76 53.28 3,963,145 +0.02(+0.03%)
Nov 06, 2019 53.83 54.34 53.26 53.27 3,448,306 -0.38(-0.71%)
Nov 05, 2019 53.49 54.56 53.45 53.65 4,140,810 -0.03(-0.06%)
Nov 04, 2019 52.85 53.86 52.13 53.68 4,488,525 +0.49(+0.91%)
Nov 01, 2019 50.89 53.27 50.45 53.19 4,707,919 +2.17(+4.26%)
Oct 31, 2019 50.68 51.57 50.27 51.02 5,192,900 +0.60(+1.19%)
Oct 30, 2019 51.81 53.12 48.92 50.42 8,253,629 -2.63(-4.95%)
Oct 29, 2019 52.36 53.49 51.94 53.05 4,199,497 +0.68(+1.30%)
Oct 28, 2019 51.37 54.09 51.17 52.37 5,611,877 -1.21(-2.26%)
Oct 25, 2019 57.54 57.59 50.85 53.57 15,517,257 -4.98(-8.51%)
Oct 24, 2019 58.73 58.73 58.02 58.55 1,611,476 -0.19(-0.32%)
Oct 23, 2019 58.08 58.81 57.92 58.74 2,414,693 +0.71(+1.23%)
Oct 22, 2019 57.27 58.11 57.27 58.03 1,724,634 +0.85(+1.49%)
Oct 21, 2019 57.29 57.48 57.02 57.18 1,583,610 -0.02(-0.04%)
Oct 18, 2019 57.16 57.34 56.73 57.20 1,645,127 -0.03(-0.06%)
Oct 17, 2019 56.60 57.33 56.46 57.23 1,613,185 +0.58(+1.03%)
Oct 16, 2019 56.70 56.75 56.27 56.65 2,178,147 -0.04(-0.07%)
Oct 15, 2019 56.74 57.31 56.45 56.69 3,056,541 -0.14(-0.24%)
Oct 14, 2019 57.90 58.08 55.80 56.83 3,614,550 -1.03(-1.78%)
Oct 11, 2019 60.10 60.40 57.70 57.86 4,510,661 -2.32(-3.85%)
Oct 10, 2019 60.08 60.38 59.44 60.18 2,053,180 -0.17(-0.28%)
Oct 09, 2019 60.90 61.02 60.00 60.35 1,728,567 -0.27(-0.44%)
Oct 08, 2019 60.74 61.08 60.32 60.62 2,649,024 -0.13(-0.21%)
Oct 07, 2019 61.22 61.41 60.44 60.74 1,838,766 -0.57(-0.93%)
Oct 04, 2019 60.20 61.42 59.88 61.31 2,302,364 +1.33(+2.22%)
Oct 03, 2019 60.46 60.50 59.60 59.98 2,486,975 -0.43(-0.71%)
Oct 02, 2019 59.87 60.46 59.07 60.41 2,648,164 +0.47(+0.78%)
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.