Edison International (NY: EIX )

66.59 +1.13 (+1.73%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 65.93 67.03 65.54 66.59 2,520,665 +1.13(+1.73%)
May 13, 2022 65.67 65.85 64.77 65.46 3,002,716 +0.60(+0.93%)
May 12, 2022 66.05 67.32 64.33 64.86 4,459,742 -3.56(-5.20%)
May 11, 2022 67.64 69.39 67.50 68.42 1,696,269 +0.93(+1.38%)
May 10, 2022 69.36 70.67 66.82 67.49 2,717,347 -2.57(-3.67%)
May 09, 2022 70.06 70.80 69.14 70.06 2,633,054 -0.24(-0.34%)
May 06, 2022 68.63 70.47 68.63 70.30 1,588,087 +1.48(+2.15%)
May 05, 2022 70.24 70.67 68.22 68.82 1,335,028 -1.54(-2.19%)
May 04, 2022 68.26 70.59 68.26 70.36 1,998,705 +1.94(+2.84%)
May 03, 2022 68.53 69.71 68.07 68.42 2,083,092 +0.51(+0.75%)
May 02, 2022 69.25 69.62 67.26 67.91 2,122,066 -0.88(-1.28%)
Apr 29, 2022 70.61 70.65 68.69 68.79 2,579,613 -2.01(-2.84%)
Apr 28, 2022 70.79 71.40 70.13 70.80 1,427,904 +0.39(+0.55%)
Apr 27, 2022 70.46 71.06 69.82 70.41 1,626,333 +0.18(+0.26%)
Apr 26, 2022 70.89 71.66 70.15 70.23 1,462,639 -1.04(-1.46%)
Apr 25, 2022 71.87 72.00 69.98 71.27 1,663,810 -0.35(-0.49%)
Apr 22, 2022 72.61 72.69 71.54 71.62 1,275,412 -1.09(-1.50%)
Apr 21, 2022 72.56 73.32 72.27 72.71 1,112,108 -0.04(-0.05%)
Apr 20, 2022 72.52 73.06 72.37 72.75 1,179,181 +0.94(+1.31%)
Apr 19, 2022 71.89 72.33 71.70 71.81 1,173,065 +0.06(+0.08%)
Apr 18, 2022 72.09 72.45 71.42 71.75 900,177 -0.09(-0.13%)
Apr 14, 2022 72.49 72.64 71.81 71.84 1,017,534 -0.62(-0.86%)
Apr 13, 2022 71.89 72.62 71.43 72.46 2,114,313 +0.58(+0.81%)
Apr 12, 2022 70.85 72.02 70.57 71.88 1,645,234 +1.08(+1.53%)
Apr 11, 2022 72.03 72.03 70.65 70.80 2,246,617 -1.15(-1.60%)
Apr 08, 2022 71.26 72.03 70.74 71.95 2,260,338 +1.26(+1.78%)
Apr 07, 2022 71.45 71.45 70.17 70.69 1,744,670 -0.85(-1.19%)
Apr 06, 2022 70.39 71.56 70.04 71.54 1,812,880 +1.25(+1.78%)
Apr 05, 2022 70.97 71.94 70.05 70.29 1,626,118 -0.51(-0.72%)
Apr 04, 2022 70.66 70.86 69.78 70.80 1,441,714 -0.24(-0.34%)
Apr 01, 2022 70.25 71.07 69.38 71.04 1,945,072 +0.94(+1.34%)
Mar 31, 2022 69.15 70.39 68.94 70.10 3,184,962 +0.64(+0.92%)
Mar 30, 2022 69.30 69.47 68.87 69.46 1,265,284 -0.27(-0.39%)
Mar 29, 2022 69.38 69.75 68.66 69.73 1,229,807 +0.52(+0.75%)
Mar 28, 2022 68.81 69.22 68.37 69.21 1,305,330 +0.42(+0.61%)
Mar 25, 2022 67.24 68.91 66.98 68.79 2,226,580 +1.83(+2.73%)
Mar 24, 2022 66.69 67.47 66.53 66.96 2,875,777 +0.36(+0.54%)
Mar 23, 2022 65.95 66.73 65.74 66.60 2,657,017 +0.66(+1.00%)
Mar 22, 2022 65.85 66.28 65.35 65.94 2,192,010 +0.50(+0.76%)
Mar 21, 2022 64.91 65.53 64.67 65.44 1,405,985 +0.79(+1.22%)
Mar 18, 2022 65.95 66.29 64.54 64.65 5,133,217 -1.54(-2.33%)
Mar 17, 2022 66.30 66.84 65.92 66.19 1,409,770 -0.12(-0.18%)
Mar 16, 2022 66.25 66.79 65.41 66.31 1,864,194 +0.18(+0.27%)
Mar 15, 2022 65.27 66.19 64.94 66.13 1,374,951 +1.51(+2.34%)
Mar 14, 2022 65.53 65.81 64.34 64.62 1,301,519 -0.17(-0.26%)
Mar 11, 2022 65.77 66.18 64.71 64.79 1,085,223 -0.97(-1.48%)
Mar 10, 2022 65.14 65.94 65.13 65.76 903,693 +0.29(+0.44%)
Mar 09, 2022 65.80 66.27 65.42 65.47 1,601,017 +0.30(+0.46%)
Mar 08, 2022 66.36 66.56 65.15 65.17 1,358,892 -1.02(-1.54%)
Mar 07, 2022 65.75 66.46 65.12 66.19 1,675,784 +0.60(+0.91%)
Mar 04, 2022 65.00 65.66 64.44 65.59 2,034,315 +0.34(+0.52%)
Mar 03, 2022 64.72 65.47 64.63 65.25 2,603,744 +0.76(+1.18%)
Mar 02, 2022 63.95 65.19 63.71 64.49 2,393,997 +0.84(+1.32%)
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.