Skip to main content

Edison International (NY: EIX )

73.21 -0.24 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 73.03 73.33 72.48 73.21 1,336,071 -0.24(-0.33%)
Jun 13, 2024 73.62 74.55 72.72 73.45 1,150,142 -0.10(-0.14%)
Jun 12, 2024 74.51 74.70 73.32 73.55 2,007,481 -0.06(-0.08%)
Jun 11, 2024 73.24 73.96 72.85 73.61 2,303,154 -0.24(-0.32%)
Jun 10, 2024 74.05 74.70 73.72 73.85 1,649,459 -0.13(-0.18%)
Jun 07, 2024 73.97 74.61 73.55 73.98 1,386,904 -0.52(-0.70%)
Jun 06, 2024 75.13 75.97 74.33 74.50 1,278,418 -0.93(-1.23%)
Jun 05, 2024 76.41 76.48 75.16 75.43 1,307,214 -1.09(-1.42%)
Jun 04, 2024 75.98 76.81 75.60 76.52 1,619,297 +0.24(+0.31%)
Jun 03, 2024 76.58 77.04 75.96 76.28 2,351,664 -0.57(-0.74%)
May 31, 2024 74.97 77.02 74.74 76.85 5,117,954 +2.18(+2.92%)
May 30, 2024 73.61 74.70 73.58 74.67 1,598,278 +1.32(+1.80%)
May 29, 2024 73.52 73.88 73.14 73.35 2,244,803 -0.79(-1.07%)
May 28, 2024 74.50 75.14 74.08 74.14 2,086,308 -0.43(-0.58%)
May 24, 2024 74.49 74.90 74.28 74.57 1,549,620 +0.32(+0.43%)
May 23, 2024 75.20 75.20 74.17 74.25 1,904,472 -1.30(-1.72%)
May 22, 2024 76.44 76.59 75.38 75.55 1,202,510 -1.22(-1.59%)
May 21, 2024 76.13 76.83 75.88 76.77 1,321,786 +0.67(+0.88%)
May 20, 2024 76.40 76.48 75.83 76.10 1,128,525 -0.20(-0.26%)
May 17, 2024 76.16 76.39 75.70 76.30 1,294,344 +0.44(+0.58%)
May 16, 2024 75.81 76.35 75.76 75.86 1,334,080 +0.14(+0.18%)
May 15, 2024 75.88 75.99 75.15 75.72 1,896,719 +0.80(+1.07%)
May 14, 2024 75.50 75.66 74.60 74.92 1,339,763 +0.48(+0.64%)
May 13, 2024 74.95 75.34 74.32 74.44 1,262,548 -0.45(-0.60%)
May 10, 2024 75.00 75.09 74.08 74.89 2,189,217 +0.13(+0.17%)
May 09, 2024 73.81 74.88 73.62 74.76 2,206,978 +0.91(+1.23%)
May 08, 2024 73.73 73.97 73.35 73.85 1,580,042 -0.04(-0.05%)
May 07, 2024 73.50 73.98 73.00 73.89 1,687,341 +0.87(+1.19%)
May 06, 2024 72.60 73.04 72.14 73.02 1,289,891 +0.68(+0.94%)
May 03, 2024 72.50 72.68 71.77 72.34 1,476,178 +0.37(+0.51%)
May 02, 2024 71.37 72.08 71.13 71.97 2,007,232 +0.69(+0.97%)
May 01, 2024 70.56 71.90 69.31 71.28 2,646,514 +0.22(+0.31%)
Apr 30, 2024 71.00 71.83 70.13 71.06 3,091,433 -0.27(-0.38%)
Apr 29, 2024 70.48 71.34 70.44 71.33 2,480,503 +1.19(+1.70%)
Apr 26, 2024 71.16 71.53 70.00 70.14 2,624,972 -0.99(-1.39%)
Apr 25, 2024 70.70 71.27 69.76 71.13 2,164,369 +0.31(+0.44%)
Apr 24, 2024 70.19 71.15 69.83 70.82 3,702,537 -0.03(-0.04%)
Apr 23, 2024 70.70 71.49 70.48 70.85 1,713,547 +0.19(+0.27%)
Apr 22, 2024 69.95 71.20 69.62 70.66 1,438,512 +0.73(+1.04%)
Apr 19, 2024 68.28 70.10 68.28 69.93 1,342,610 +1.80(+2.64%)
Apr 18, 2024 68.37 68.52 67.73 68.13 1,359,814 +0.09(+0.13%)
Apr 17, 2024 67.37 68.12 67.00 68.04 1,719,144 +1.23(+1.84%)
Apr 16, 2024 67.76 67.80 66.56 66.81 1,425,908 -1.07(-1.58%)
Apr 15, 2024 69.16 69.22 67.53 67.88 1,158,203 -0.75(-1.09%)
Apr 12, 2024 68.85 69.36 68.14 68.63 1,311,357 -0.21(-0.31%)
Apr 11, 2024 69.26 69.43 68.44 68.84 1,517,667 -0.08(-0.12%)
Apr 10, 2024 69.39 69.39 68.43 68.92 1,642,245 -1.97(-2.78%)
Apr 09, 2024 70.98 71.21 70.54 70.89 1,552,117 +0.21(+0.30%)
Apr 08, 2024 70.85 71.33 70.29 70.68 1,898,607 -0.14(-0.20%)
Apr 05, 2024 69.43 71.26 69.22 70.82 2,881,449 +0.97(+1.39%)
Apr 04, 2024 70.67 70.70 69.18 69.85 1,375,673 -0.05(-0.07%)
Apr 03, 2024 70.22 70.49 69.86 69.90 1,302,840 -0.23(-0.33%)
Apr 02, 2024 70.22 70.81 69.96 70.13 1,326,973 -0.31(-0.44%)
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.