Skip to main content

Edison International (NY: EIX )

85.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.86 52.04 51.51 51.91 2,448,162 +0.21(+0.41%)
Mar 30, 2016 52.04 52.23 51.67 51.70 2,409,832 -0.37(-0.71%)
Mar 29, 2016 51.33 52.11 51.17 52.07 2,601,803 +0.92(+1.79%)
Mar 28, 2016 51.22 51.40 50.73 51.15 2,088,428 -0.01(-0.03%)
Mar 24, 2016 51.22 51.16 51.16 51.16 2,966,306 -0.18(-0.35%)
Mar 23, 2016 50.96 51.52 50.71 51.34 2,484,744 +0.45(+0.89%)
Mar 22, 2016 51.28 51.53 50.81 50.89 2,899,258 -0.30(-0.59%)
Mar 21, 2016 51.03 51.49 50.59 51.19 1,621,630 -0.04(-0.07%)
Mar 18, 2016 51.29 51.38 50.63 51.23 5,602,190 +0.13(+0.25%)
Mar 17, 2016 50.70 51.29 50.56 51.10 2,124,717 +0.41(+0.81%)
Mar 16, 2016 50.22 50.87 49.61 50.69 2,415,042 +0.47(+0.93%)
Mar 15, 2016 50.33 50.71 50.09 50.22 2,874,007 -0.08(-0.16%)
Mar 14, 2016 50.38 50.54 50.07 50.30 2,313,644 -0.19(-0.37%)
Mar 11, 2016 50.20 50.76 50.17 50.49 4,171,092 +0.46(+0.92%)
Mar 10, 2016 49.89 50.13 49.56 50.03 2,647,767 +0.01(+0.01%)
Mar 09, 2016 49.54 50.20 49.37 50.02 3,423,992 +0.47(+0.94%)
Mar 08, 2016 49.29 49.74 48.97 49.56 3,874,857 +0.39(+0.79%)
Mar 07, 2016 48.65 49.29 48.33 49.17 2,853,198 +0.61(+1.26%)
Mar 04, 2016 47.92 48.72 47.73 48.56 2,857,497 +0.21(+0.43%)
Mar 03, 2016 48.12 48.38 47.61 48.35 3,318,076 +0.32(+0.67%)
Mar 02, 2016 47.88 48.12 47.05 48.03 3,975,963 +0.06(+0.13%)
Mar 01, 2016 49.31 49.40 47.70 47.97 5,021,456 -0.92(-1.88%)
Feb 29, 2016 48.20 49.34 48.07 48.88 3,881,902 +0.65(+1.34%)
Feb 26, 2016 49.22 49.33 48.09 48.24 4,142,809 -1.10(-2.22%)
Feb 25, 2016 48.65 49.65 48.56 49.34 5,596,838 +0.69(+1.42%)
Feb 24, 2016 47.87 48.95 47.73 48.65 9,455,901 +2.04(+4.39%)
Feb 23, 2016 45.87 46.83 45.61 46.60 4,374,349 +0.53(+1.15%)
Feb 22, 2016 45.35 46.08 45.17 46.07 2,942,332 +0.97(+2.15%)
Feb 19, 2016 45.63 45.65 45.06 45.10 3,734,498 -0.58(-1.27%)
Feb 18, 2016 44.81 45.91 44.73 45.68 2,424,345 +0.84(+1.87%)
Feb 17, 2016 44.76 44.97 44.30 44.85 2,608,713 +0.11(+0.24%)
Feb 16, 2016 44.42 44.80 44.11 44.74 2,928,290 +0.44(+1.00%)
Feb 12, 2016 44.59 44.29 44.29 44.29 4,653,312 -0.42(-0.95%)
Feb 11, 2016 45.32 45.62 44.70 44.72 3,021,786 -0.83(-1.83%)
Feb 10, 2016 45.33 45.81 44.67 45.55 2,081,532 +0.08(+0.17%)
Feb 09, 2016 45.18 45.72 44.98 45.47 3,817,058 +0.36(+0.79%)
Feb 08, 2016 45.43 46.12 44.93 45.11 3,042,174 -0.28(-0.62%)
Feb 05, 2016 45.32 45.67 44.59 45.39 3,484,222 +0.16(+0.35%)
Feb 04, 2016 45.82 46.12 45.10 45.23 3,494,547 -0.72(-1.56%)
Feb 03, 2016 45.12 46.24 45.02 45.95 5,488,051 +0.97(+2.15%)
Feb 02, 2016 44.47 45.05 44.24 44.98 5,040,317 +0.35(+0.79%)
Feb 01, 2016 44.33 44.80 44.10 44.63 4,945,546 +0.31(+0.70%)
Jan 29, 2016 44.52 44.71 44.09 44.32 6,652,620 +0.17(+0.39%)
Jan 28, 2016 43.27 44.54 43.04 44.15 2,642,071 +0.76(+1.75%)
Jan 27, 2016 43.68 43.87 43.07 43.39 1,955,647 -0.14(-0.33%)
Jan 26, 2016 43.25 43.97 43.20 43.53 3,922,676 +0.56(+1.30%)
Jan 25, 2016 42.89 43.04 42.46 42.97 2,962,807 +0.14(+0.32%)
Jan 22, 2016 42.19 42.95 41.92 42.84 2,819,840 +0.72(+1.72%)
Jan 21, 2016 42.34 42.67 41.94 42.11 2,852,313 -0.21(-0.49%)
Jan 20, 2016 42.87 43.16 41.77 42.32 4,316,616 -0.80(-1.85%)
Jan 19, 2016 42.64 43.25 42.37 43.12 4,552,062 +0.72(+1.69%)
Jan 15, 2016 42.10 42.40 42.40 42.40 4,166,689 -0.31(-0.72%)
Jan 14, 2016 42.64 43.07 42.24 42.71 2,941,671 +0.12(+0.29%)
Jan 13, 2016 42.96 43.17 42.49 42.59 2,518,609 -0.01(-0.03%)
Jan 12, 2016 42.51 42.72 41.84 42.60 3,097,855 +0.14(+0.34%)
Jan 11, 2016 41.93 42.57 41.79 42.46 6,129,793 +0.66(+1.58%)
Jan 08, 2016 41.83 42.10 41.73 41.80 3,291,211 -0.01(-0.02%)
Jan 07, 2016 41.62 42.05 41.58 41.80 4,128,241 -0.21(-0.50%)
Jan 06, 2016 42.07 42.15 41.60 42.01 4,673,235 -0.28(-0.66%)
Jan 05, 2016 42.37 42.46 41.60 42.29 3,534,033 +0.01(+0.03%)
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.