Skip to main content

Edison International (NY: EIX )

83.33 +0.19 (+0.23%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.