Skip to main content

Edison International (NY: EIX )

68.26 +0.84 (+1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 68.17 69.33 67.58 68.26 3,213,648 +0.84(+1.25%)
Feb 22, 2024 67.50 68.20 67.05 67.42 4,509,597 -0.53(-0.78%)
Feb 21, 2024 66.95 68.01 66.68 67.95 2,136,147 +1.41(+2.12%)
Feb 20, 2024 66.20 67.15 66.02 66.54 1,922,874 +0.23(+0.35%)
Feb 16, 2024 66.14 66.60 65.53 66.31 2,538,039 -0.15(-0.23%)
Feb 15, 2024 65.39 66.49 65.30 66.46 1,813,044 +1.43(+2.20%)
Feb 14, 2024 64.54 65.12 64.23 65.03 2,308,824 +0.62(+0.96%)
Feb 13, 2024 65.06 65.43 63.15 64.41 1,679,000 -0.97(-1.48%)
Feb 12, 2024 64.79 65.44 64.56 65.38 1,658,982 +0.68(+1.05%)
Feb 09, 2024 64.46 64.96 64.34 64.70 1,761,072 -0.02(-0.03%)
Feb 08, 2024 65.07 65.38 63.63 64.72 2,574,186 -0.72(-1.10%)
Feb 07, 2024 65.26 65.63 64.62 65.44 2,106,594 +0.31(+0.48%)
Feb 06, 2024 65.45 65.56 65.06 65.13 2,394,964 -0.43(-0.66%)
Feb 05, 2024 66.15 66.26 65.48 65.56 2,401,415 -1.31(-1.96%)
Feb 02, 2024 67.75 67.80 66.16 66.87 2,000,671 -1.42(-2.08%)
Feb 01, 2024 67.22 68.38 66.06 68.29 2,821,278 +0.81(+1.20%)
Jan 31, 2024 67.91 68.00 66.58 67.48 15,490,262 +0.17(+0.25%)
Jan 30, 2024 67.54 67.93 66.97 67.31 2,186,691 -0.39(-0.58%)
Jan 29, 2024 67.44 68.00 67.27 67.70 2,155,775 +0.20(+0.30%)
Jan 26, 2024 67.32 67.79 66.99 67.50 2,284,697 +0.46(+0.69%)
Jan 25, 2024 66.14 67.50 65.85 67.04 5,967,221 +1.86(+2.85%)
Jan 24, 2024 67.34 67.34 64.96 65.18 4,461,074 -1.83(-2.73%)
Jan 23, 2024 67.57 67.88 66.25 67.01 2,703,496 -0.64(-0.95%)
Jan 22, 2024 68.28 68.49 67.25 67.65 2,985,622 -0.64(-0.94%)
Jan 19, 2024 69.08 69.08 67.88 68.29 1,807,794 -0.31(-0.45%)
Jan 18, 2024 69.05 69.26 68.32 68.60 1,774,663 -0.70(-1.01%)
Jan 17, 2024 69.84 70.73 68.86 69.30 1,620,426 -0.87(-1.24%)
Jan 16, 2024 71.42 71.24 70.11 70.17 2,748,786 -1.19(-1.67%)
Jan 12, 2024 71.68 71.82 71.17 71.36 1,584,562 +0.19(+0.27%)
Jan 11, 2024 72.06 72.08 70.75 71.17 1,678,151 -1.16(-1.60%)
Jan 10, 2024 72.93 72.97 72.27 72.33 1,371,755 -0.69(-0.94%)
Jan 09, 2024 72.59 73.17 72.30 73.02 1,090,423 -0.15(-0.21%)
Jan 08, 2024 72.52 73.25 72.22 73.17 1,212,973 +0.60(+0.83%)
Jan 05, 2024 72.27 72.86 71.86 72.57 1,900,942 +0.28(+0.39%)
Jan 04, 2024 71.82 72.51 71.36 72.29 2,264,498 +0.71(+0.99%)
Jan 03, 2024 72.13 72.50 70.94 71.58 2,702,510 -0.76(-1.05%)
Jan 02, 2024 71.25 72.46 70.95 72.34 1,626,816 +0.85(+1.19%)
Dec 29, 2023 71.51 71.58 71.01 71.49 1,413,982 -0.11(-0.15%)
Dec 28, 2023 70.42 71.62 70.42 71.60 1,114,097 +0.47(+0.66%)
Dec 27, 2023 70.70 71.22 70.30 71.13 1,625,631 +0.27(+0.38%)
Dec 26, 2023 68.73 71.00 68.60 70.86 2,847,403 +2.14(+3.11%)
Dec 22, 2023 68.59 69.32 68.44 68.73 1,463,918 +0.60(+0.89%)
Dec 21, 2023 68.12 68.76 67.62 68.12 1,217,610 +0.10(+0.15%)
Dec 20, 2023 69.34 69.46 67.98 68.02 2,346,814 -1.23(-1.77%)
Dec 19, 2023 69.26 69.58 69.01 69.25 2,189,929 +0.25(+0.36%)
Dec 18, 2023 69.33 69.77 68.80 69.00 2,145,651 -0.29(-0.41%)
Dec 15, 2023 68.67 69.60 68.43 69.29 5,303,182 -0.27(-0.38%)
Dec 14, 2023 70.57 71.01 69.10 69.56 2,934,650 -0.46(-0.66%)
Dec 13, 2023 66.82 70.07 66.45 70.02 2,336,170 +3.14(+4.69%)
Dec 12, 2023 67.20 67.20 66.50 66.89 2,460,184 -0.41(-0.60%)
Dec 11, 2023 66.47 67.39 66.15 67.29 2,681,865 +0.57(+0.86%)
Dec 08, 2023 66.52 66.84 65.89 66.72 2,300,754 +0.14(+0.21%)
Dec 07, 2023 66.65 67.04 66.05 66.58 1,818,759 +0.15(+0.22%)
Dec 06, 2023 66.25 66.53 65.94 66.43 2,453,786 +0.44(+0.66%)
Dec 05, 2023 66.55 66.76 65.59 66.00 1,871,669 -0.64(-0.96%)
Dec 04, 2023 66.33 67.02 65.93 66.64 1,771,621 -0.11(-0.16%)
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.