Skip to main content

Edison International (NY: EIX )

85.29 -0.77 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.90 50.17 47.45 47.76 5,266,884 -2.38(-4.75%)
Jul 29, 2021 50.08 50.43 49.62 50.14 1,805,135 +0.35(+0.70%)
Jul 28, 2021 49.96 50.43 49.38 49.79 1,580,325 -0.29(-0.58%)
Jul 27, 2021 48.43 50.13 48.20 50.08 3,269,032 +1.45(+2.99%)
Jul 26, 2021 49.22 49.55 48.07 48.63 3,713,707 -0.65(-1.32%)
Jul 23, 2021 48.99 49.38 48.72 49.28 2,196,938 +0.29(+0.59%)
Jul 22, 2021 49.15 49.32 48.80 48.99 1,544,271 -0.26(-0.53%)
Jul 21, 2021 50.00 50.43 49.22 49.25 1,738,278 -0.57(-1.14%)
Jul 20, 2021 49.22 50.15 49.20 49.82 2,309,954 +0.58(+1.17%)
Jul 19, 2021 50.56 50.61 48.51 49.24 3,147,034 -1.58(-3.10%)
Jul 16, 2021 50.73 51.40 50.62 50.82 2,248,366 +0.29(+0.57%)
Jul 15, 2021 49.96 50.57 49.75 50.53 2,137,766 +0.37(+0.73%)
Jul 14, 2021 50.12 50.37 49.54 50.16 2,870,080 -0.06(-0.12%)
Jul 13, 2021 50.66 50.71 49.88 50.22 3,222,204 -0.78(-1.53%)
Jul 12, 2021 50.94 51.09 50.63 51.00 1,644,568 -0.07(-0.14%)
Jul 09, 2021 50.76 51.14 50.51 51.07 1,697,859 +0.67(+1.32%)
Jul 08, 2021 50.39 50.53 50.13 50.41 2,323,036 -0.11(-0.23%)
Jul 07, 2021 50.27 50.55 49.90 50.52 1,662,381 +0.25(+0.49%)
Jul 06, 2021 50.00 50.31 49.62 50.28 2,201,994 +0.28(+0.56%)
Jul 02, 2021 50.25 50.28 49.68 50.00 1,780,365 -0.17(-0.34%)
Jul 01, 2021 49.75 50.27 49.44 50.17 3,138,108 +0.08(+0.16%)
Jun 30, 2021 49.81 50.32 49.77 50.09 2,291,874 +0.35(+0.70%)
Jun 29, 2021 49.94 50.53 49.62 49.74 2,897,405 -0.18(-0.36%)
Jun 28, 2021 49.40 50.00 48.97 49.93 2,723,001 +0.55(+1.11%)
Jun 25, 2021 47.83 49.39 47.79 49.38 4,361,250 +1.49(+3.11%)
Jun 24, 2021 47.65 48.01 47.47 47.89 1,880,903 +0.23(+0.49%)
Jun 23, 2021 48.05 48.24 47.37 47.66 1,678,026 -0.56(-1.17%)
Jun 22, 2021 48.45 48.78 48.18 48.22 2,289,241 -0.38(-0.78%)
Jun 21, 2021 48.54 48.77 48.01 48.60 2,707,410 +0.45(+0.94%)
Jun 18, 2021 48.90 49.58 48.14 48.15 4,592,263 -1.21(-2.46%)
Jun 17, 2021 50.01 50.25 49.35 49.36 1,923,159 -0.69(-1.38%)
Jun 16, 2021 51.06 51.29 50.06 50.06 2,038,662 -0.70(-1.38%)
Jun 15, 2021 50.89 51.21 50.58 50.76 3,091,876 -0.08(-0.15%)
Jun 14, 2021 50.62 51.07 50.40 50.84 3,081,911 +0.62(+1.22%)
Jun 11, 2021 49.85 50.32 49.69 50.22 2,028,702 +0.42(+0.83%)
Jun 10, 2021 49.36 49.93 49.22 49.80 2,438,194 +0.52(+1.05%)
Jun 09, 2021 49.29 49.50 49.20 49.28 2,038,633 +0.09(+0.18%)
Jun 08, 2021 48.70 49.34 48.34 49.20 2,225,837 +0.50(+1.03%)
Jun 07, 2021 49.13 49.22 48.69 48.70 1,848,609 -0.23(-0.46%)
Jun 04, 2021 48.81 49.01 48.75 48.92 1,577,799 +0.21(+0.43%)
Jun 03, 2021 48.51 48.95 48.30 48.71 1,793,992 +0.12(+0.25%)
Jun 02, 2021 48.20 48.76 47.94 48.59 2,266,602 +0.41(+0.85%)
Jun 01, 2021 48.56 48.82 47.84 48.18 2,490,987 -0.22(-0.45%)
May 28, 2021 48.39 48.54 48.08 48.40 1,551,677 +0.39(+0.81%)
May 27, 2021 48.82 48.89 47.94 48.01 4,541,175 -0.61(-1.25%)
May 26, 2021 48.45 49.05 48.18 48.62 2,963,812 +0.32(+0.66%)
May 25, 2021 50.50 50.63 48.25 48.30 3,346,224 -2.27(-4.49%)
May 24, 2021 50.65 50.78 50.15 50.57 1,334,519 +0.17(+0.34%)
May 21, 2021 50.06 50.50 49.87 50.39 1,806,573 +0.42(+0.85%)
May 20, 2021 49.90 50.31 49.85 49.97 1,409,421 +0.03(+0.07%)
May 19, 2021 49.69 50.00 49.28 49.93 1,759,543 +0.07(+0.14%)
May 18, 2021 49.74 50.06 49.35 49.87 2,941,855 -0.18(-0.36%)
May 17, 2021 50.55 50.70 50.00 50.05 1,256,959 -0.54(-1.06%)
May 14, 2021 50.61 51.10 50.45 50.58 1,618,126 +0.06(+0.12%)
May 13, 2021 49.21 50.77 49.09 50.52 1,763,097 +1.31(+2.66%)
May 12, 2021 51.00 51.03 49.22 49.22 2,181,417 -1.58(-3.10%)
May 11, 2021 51.11 51.22 50.27 50.79 1,919,487 -0.31(-0.61%)
May 10, 2021 51.11 51.75 50.97 51.10 2,180,830 +0.36(+0.70%)
May 07, 2021 50.83 51.67 50.71 50.75 2,122,962 -0.29(-0.56%)
May 06, 2021 50.63 51.10 50.21 51.03 2,283,491 +0.58(+1.15%)
May 05, 2021 50.60 51.49 49.93 50.45 1,802,112 -1.19(-2.30%)
May 04, 2021 51.65 51.78 50.84 51.64 1,974,602 +0.20(+0.39%)
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.