Edison International (NY: EIX )

62.32 USD +0.55 (+0.89%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 61.48 62.22 61.15 61.77 2,154,098 -0.50(-0.80%)
Jan 24, 2022 62.55 62.90 60.69 62.27 2,924,294 -0.71(-1.13%)
Jan 21, 2022 63.69 63.69 62.82 62.98 1,822,435 -0.40(-0.63%)
Jan 20, 2022 63.63 64.44 63.20 63.38 1,791,554 -0.12(-0.19%)
Jan 19, 2022 63.70 64.44 63.49 63.50 1,856,993 -0.25(-0.39%)
Jan 18, 2022 63.45 64.26 62.67 63.75 2,898,575 +0.00(+0.00%)
Jan 14, 2022 63.75 0 -0.32(-0.50%)
Jan 13, 2022 64.30 64.71 63.92 64.07 2,874,759 -0.36(-0.56%)
Jan 12, 2022 64.00 64.83 63.77 64.43 2,093,569 +0.07(+0.11%)
Jan 11, 2022 65.62 65.83 64.24 64.36 1,767,964 -1.28(-1.95%)
Jan 10, 2022 65.00 65.69 64.61 65.64 2,701,385 +0.64(+0.98%)
Jan 07, 2022 64.43 65.67 63.88 65.00 3,703,219 +0.38(+0.59%)
Jan 06, 2022 65.13 65.64 64.45 64.62 2,482,747 -0.58(-0.89%)
Jan 05, 2022 66.47 66.55 65.10 65.20 3,345,956 -1.47(-2.20%)
Jan 04, 2022 67.52 68.01 66.60 66.67 2,403,229 -0.84(-1.24%)
Jan 03, 2022 68.34 68.34 66.55 67.51 1,579,428 -0.74(-1.08%)
Dec 31, 2021 67.76 68.62 67.61 68.25 1,048,403 +0.62(+0.92%)
Dec 30, 2021 67.53 67.74 66.59 67.63 1,764,097 -0.81(-1.18%)
Dec 29, 2021 68.24 68.58 67.93 68.44 1,050,907 +0.24(+0.35%)
Dec 28, 2021 67.52 68.27 67.51 68.20 693,768 +0.58(+0.86%)
Dec 27, 2021 67.67 67.88 67.13 67.62 596,130 -0.05(-0.07%)
Dec 23, 2021 67.42 68.01 67.42 67.67 879,436 +0.05(+0.07%)
Dec 22, 2021 67.21 67.78 67.12 67.62 1,223,947 +0.38(+0.57%)
Dec 21, 2021 67.52 68.07 66.86 67.24 1,731,924 +0.10(+0.15%)
Dec 20, 2021 66.31 67.17 65.64 67.14 3,001,247 +0.44(+0.66%)
Dec 17, 2021 67.69 68.07 66.53 66.70 4,933,306 -1.26(-1.85%)
Dec 16, 2021 67.33 68.30 67.24 67.96 1,672,200 +0.66(+0.98%)
Dec 15, 2021 66.53 67.35 66.41 67.30 2,030,563 +0.95(+1.43%)
Dec 14, 2021 66.96 67.38 66.21 66.35 1,737,536 -0.53(-0.79%)
Dec 13, 2021 66.78 67.22 66.40 66.88 1,911,483 -0.18(-0.27%)
Dec 10, 2021 67.03 67.55 66.65 67.06 1,484,539 +0.55(+0.83%)
Dec 09, 2021 66.65 67.18 66.12 66.51 2,022,554 -0.36(-0.54%)
Dec 08, 2021 67.28 67.56 66.83 66.87 1,958,053 -0.39(-0.58%)
Dec 07, 2021 68.04 68.37 67.18 67.26 2,382,297 -0.92(-1.35%)
Dec 06, 2021 67.56 68.36 67.43 68.18 2,467,804 +1.57(+2.36%)
Dec 03, 2021 66.00 66.67 65.44 66.61 2,423,104 +1.12(+1.71%)
Dec 02, 2021 65.68 66.44 65.36 65.49 2,975,209 -0.13(-0.20%)
Dec 01, 2021 65.87 66.42 65.25 65.62 2,952,393 +0.34(+0.52%)
Nov 30, 2021 65.67 65.77 64.96 65.28 4,362,104 -0.79(-1.20%)
Nov 29, 2021 65.33 66.24 64.94 66.07 2,051,032 +1.13(+1.74%)
Nov 26, 2021 65.31 65.65 64.61 64.94 965,440 -1.21(-1.83%)
Nov 24, 2021 65.75 66.21 65.27 66.15 1,746,916 +0.63(+0.96%)
Nov 23, 2021 64.99 65.72 64.91 65.52 2,179,253 +0.63(+0.97%)
Nov 22, 2021 64.66 65.54 64.59 64.89 1,858,564 -0.01(-0.02%)
Nov 19, 2021 64.66 65.41 64.16 64.90 1,923,308 +0.30(+0.46%)
Nov 18, 2021 64.49 64.62 63.86 64.60 2,190,448 +0.14(+0.22%)
Nov 17, 2021 63.52 64.56 63.19 64.46 1,963,017 +0.69(+1.08%)
Nov 16, 2021 64.60 64.60 63.72 63.77 1,332,284 -0.81(-1.25%)
Nov 15, 2021 64.70 65.29 64.40 64.58 1,928,264 +0.34(+0.53%)
Nov 12, 2021 65.13 65.32 64.14 64.24 1,114,108 -0.98(-1.50%)
Nov 11, 2021 65.21 65.54 64.60 65.22 2,435,894 -0.24(-0.37%)
Nov 10, 2021 64.70 65.61 65.46 2,860,322 +0.86(+1.33%)
Nov 09, 2021 64.26 65.14 63.81 64.60 4,093,382 +0.53(+0.83%)
Nov 08, 2021 64.03 64.17 63.15 64.07 3,263,083 +0.02(+0.03%)
Nov 05, 2021 63.46 64.20 63.15 64.05 3,085,509 +1.01(+1.60%)
Nov 04, 2021 62.44 63.12 62.03 63.04 3,716,299 +0.24(+0.38%)
Nov 03, 2021 61.81 62.81 61.15 62.80 4,351,033 -0.74(-1.16%)
Nov 02, 2021 63.42 63.65 62.59 63.54 3,139,892 +0.24(+0.38%)
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.