Skip to main content

Edison International (NY: EIX )

74.67 -0.42 (-0.56%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 75.03 76.42 74.96 75.09 2,459,885 -0.26(-0.35%)
Jul 17, 2024 74.22 76.06 74.22 75.35 2,916,872 +1.43(+1.93%)
Jul 16, 2024 73.72 74.22 73.21 73.92 1,861,484 +0.87(+1.19%)
Jul 15, 2024 74.18 74.18 72.92 73.05 1,541,235 -1.79(-2.39%)
Jul 12, 2024 74.56 75.45 74.50 74.84 1,478,315 +0.56(+0.75%)
Jul 11, 2024 72.84 74.35 72.73 74.28 1,182,651 +1.89(+2.61%)
Jul 10, 2024 71.91 72.47 71.54 72.39 1,038,718 +0.86(+1.20%)
Jul 09, 2024 71.55 72.00 71.31 71.53 1,498,766 -0.04(-0.06%)
Jul 08, 2024 71.59 72.06 71.33 71.57 2,380,386 -0.83(-1.15%)
Jul 05, 2024 71.97 72.74 71.73 72.40 2,022,325 +0.58(+0.81%)
Jul 03, 2024 71.75 72.66 71.64 71.82 875,263 +0.19(+0.27%)
Jul 02, 2024 71.34 72.34 71.17 71.63 2,484,162 +0.44(+0.62%)
Jul 01, 2024 72.40 72.40 70.91 71.19 1,554,642 -0.62(-0.86%)
Jun 28, 2024 72.28 72.45 71.23 71.81 2,647,119 -0.23(-0.32%)
Jun 27, 2024 71.87 72.07 71.53 72.04 1,039,861 +0.19(+0.26%)
Jun 26, 2024 71.45 71.97 70.98 71.85 1,202,861 -0.01(-0.01%)
Jun 25, 2024 72.70 72.70 71.60 71.86 1,184,457 -0.90(-1.24%)
Jun 24, 2024 71.67 72.95 71.42 72.76 1,515,147 +1.12(+1.56%)
Jun 21, 2024 72.01 72.80 71.50 71.64 3,320,290 -0.24(-0.33%)
Jun 20, 2024 71.39 72.19 71.27 71.88 1,751,594 +0.40(+0.56%)
Jun 18, 2024 71.29 71.79 71.17 71.48 1,365,731 -0.05(-0.07%)
Jun 17, 2024 72.62 72.62 71.49 71.53 1,982,533 -1.68(-2.29%)
Jun 14, 2024 73.03 73.33 72.48 73.21 1,336,071 -0.24(-0.33%)
Jun 13, 2024 73.62 74.55 72.72 73.45 1,150,142 -0.10(-0.14%)
Jun 12, 2024 74.51 74.70 73.32 73.55 2,007,481 -0.06(-0.08%)
Jun 11, 2024 73.24 73.96 72.85 73.61 2,303,154 -0.24(-0.32%)
Jun 10, 2024 74.05 74.70 73.72 73.85 1,649,459 -0.13(-0.18%)
Jun 07, 2024 73.97 74.61 73.55 73.98 1,386,904 -0.52(-0.70%)
Jun 06, 2024 75.13 75.97 74.33 74.50 1,278,418 -0.93(-1.23%)
Jun 05, 2024 76.41 76.48 75.16 75.43 1,307,214 -1.09(-1.42%)
Jun 04, 2024 75.98 76.81 75.60 76.52 1,619,297 +0.24(+0.31%)
Jun 03, 2024 76.58 77.04 75.96 76.28 2,351,664 -0.57(-0.74%)
May 31, 2024 74.97 77.02 74.74 76.85 5,117,954 +2.18(+2.92%)
May 30, 2024 73.61 74.70 73.58 74.67 1,598,278 +1.32(+1.80%)
May 29, 2024 73.52 73.88 73.14 73.35 2,244,803 -0.79(-1.07%)
May 28, 2024 74.50 75.14 74.08 74.14 2,086,308 -0.43(-0.58%)
May 24, 2024 74.49 74.90 74.28 74.57 1,549,620 +0.32(+0.43%)
May 23, 2024 75.20 75.20 74.17 74.25 1,904,472 -1.30(-1.72%)
May 22, 2024 76.44 76.59 75.38 75.55 1,202,510 -1.22(-1.59%)
May 21, 2024 76.13 76.83 75.88 76.77 1,321,786 +0.67(+0.88%)
May 20, 2024 76.40 76.48 75.83 76.10 1,128,525 -0.20(-0.26%)
May 17, 2024 76.16 76.39 75.70 76.30 1,294,344 +0.44(+0.58%)
May 16, 2024 75.81 76.35 75.76 75.86 1,334,080 +0.14(+0.18%)
May 15, 2024 75.88 75.99 75.15 75.72 1,896,719 +0.80(+1.07%)
May 14, 2024 75.50 75.66 74.60 74.92 1,339,763 +0.48(+0.64%)
May 13, 2024 74.95 75.34 74.32 74.44 1,262,548 -0.45(-0.60%)
May 10, 2024 75.00 75.09 74.08 74.89 2,189,217 +0.13(+0.17%)
May 09, 2024 73.81 74.88 73.62 74.76 2,206,978 +0.91(+1.23%)
May 08, 2024 73.73 73.97 73.35 73.85 1,580,042 -0.04(-0.05%)
May 07, 2024 73.50 73.98 73.00 73.89 1,687,341 +0.87(+1.19%)
May 06, 2024 72.60 73.04 72.14 73.02 1,289,891 +0.68(+0.94%)
May 03, 2024 72.50 72.68 71.77 72.34 1,476,178 +0.37(+0.51%)
May 02, 2024 71.37 72.08 71.13 71.97 2,007,232 +0.69(+0.97%)
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.