Financial News

Edison International (NY: EIX )

69.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 67.78 68.08 66.54 66.56 2,620,442 -1.04(-1.54%)
Aug 30, 2023 67.71 68.20 67.22 67.61 790,877 -0.22(-0.33%)
Aug 29, 2023 67.42 67.96 67.22 67.83 843,973 +0.43(+0.63%)
Aug 28, 2023 67.78 68.23 67.41 67.41 973,212 -0.20(-0.30%)
Aug 25, 2023 67.54 67.96 67.09 67.61 1,004,249 +0.36(+0.53%)
Aug 24, 2023 67.64 68.49 67.25 67.25 1,321,692 -0.35(-0.51%)
Aug 23, 2023 67.52 67.68 66.92 67.60 1,529,845 +0.37(+0.55%)
Aug 22, 2023 66.83 67.51 66.69 67.23 1,341,334 +0.51(+0.77%)
Aug 21, 2023 66.56 67.01 65.67 66.72 1,427,421 -0.03(-0.04%)
Aug 18, 2023 66.13 66.90 65.92 66.75 1,668,253 +0.43(+0.64%)
Aug 17, 2023 67.00 67.77 66.31 66.32 1,962,172 -0.54(-0.81%)
Aug 16, 2023 66.81 67.12 66.54 66.86 1,088,781 +0.33(+0.49%)
Aug 15, 2023 67.13 67.23 66.52 66.54 1,479,742 -0.91(-1.35%)
Aug 14, 2023 67.87 67.88 66.90 67.44 1,628,175 -0.74(-1.09%)
Aug 11, 2023 67.85 68.30 67.51 68.19 842,476 +0.56(+0.83%)
Aug 10, 2023 68.14 68.66 67.35 67.63 1,522,885 -0.32(-0.47%)
Aug 09, 2023 67.91 68.56 67.47 67.95 1,378,431 -0.21(-0.31%)
Aug 08, 2023 67.33 68.20 66.73 68.16 1,134,621 +0.69(+1.02%)
Aug 07, 2023 67.68 67.83 67.24 67.47 1,014,101 +0.53(+0.79%)
Aug 04, 2023 68.24 68.50 66.71 66.94 1,689,853 -1.06(-1.56%)
Aug 03, 2023 68.92 68.92 67.72 68.00 1,141,449 -1.16(-1.68%)
Aug 02, 2023 68.53 69.67 68.03 69.17 1,327,472 +0.48(+0.70%)
Aug 01, 2023 69.55 70.12 68.60 68.68 1,439,374 -0.89(-1.28%)
Jul 31, 2023 70.39 70.39 69.02 69.57 2,953,259 -0.97(-1.37%)
Jul 28, 2023 70.43 71.77 69.52 70.54 2,584,508 +2.03(+2.96%)
Jul 27, 2023 69.39 70.11 68.36 68.51 1,513,258 -1.20(-1.72%)
Jul 26, 2023 69.99 70.92 69.35 69.71 1,737,416 -0.28(-0.40%)
Jul 25, 2023 70.13 70.37 69.63 69.99 1,635,321 -0.14(-0.21%)
Jul 24, 2023 70.00 70.41 69.62 70.13 1,073,294 +0.14(+0.19%)
Jul 21, 2023 70.04 70.51 69.58 70.00 1,407,621 +0.24(+0.35%)
Jul 20, 2023 68.41 69.96 67.96 69.75 1,596,198 +1.46(+2.14%)
Jul 19, 2023 67.22 68.64 67.22 68.29 1,182,552 +1.23(+1.83%)
Jul 18, 2023 67.53 68.16 66.21 67.07 1,063,171 -0.50(-0.74%)
Jul 17, 2023 67.74 68.20 67.33 67.57 925,896 -0.56(-0.82%)
Jul 14, 2023 68.43 68.64 67.78 68.13 906,815 -0.46(-0.68%)
Jul 13, 2023 67.91 68.60 67.72 68.59 1,073,322 +0.47(+0.70%)
Jul 12, 2023 67.36 68.24 67.18 68.12 928,653 +1.04(+1.56%)
Jul 11, 2023 66.18 67.10 66.05 67.08 754,706 +1.03(+1.57%)
Jul 10, 2023 66.32 66.62 65.40 66.04 1,024,698 -0.53(-0.80%)
Jul 07, 2023 66.23 67.23 65.93 66.57 1,178,757 -0.55(-0.82%)
Jul 06, 2023 67.23 67.43 66.71 67.12 1,578,881 -0.77(-1.14%)
Jul 05, 2023 66.55 68.45 66.34 67.90 2,057,289 +1.10(+1.65%)
Jul 03, 2023 66.21 67.12 66.05 66.80 761,528 +0.37(+0.55%)
Jun 30, 2023 65.91 66.58 65.84 66.43 1,846,396 +0.84(+1.28%)
Jun 29, 2023 64.74 66.07 64.60 65.59 1,609,482 +0.19(+0.29%)
Jun 28, 2023 66.28 66.28 65.17 65.40 1,491,563 -0.99(-1.48%)
Jun 27, 2023 66.03 66.44 65.83 66.38 1,390,730 +0.57(+0.87%)
Jun 26, 2023 65.18 66.05 64.96 65.81 1,260,132 +0.99(+1.53%)
Jun 23, 2023 65.96 66.14 64.73 64.81 1,662,427 -1.27(-1.93%)
Jun 22, 2023 66.96 67.16 65.95 66.09 1,104,345 -0.61(-0.92%)
Jun 21, 2023 65.70 66.93 65.40 66.70 1,301,969 +0.92(+1.40%)
Jun 20, 2023 67.18 67.20 65.67 65.78 1,456,544 -1.35(-2.01%)
Jun 16, 2023 66.18 67.60 66.05 67.13 3,928,765 +1.32(+2.01%)
Jun 15, 2023 65.55 66.10 65.03 65.81 1,164,570 -4.39(-6.25%)
May 08, 2023 70.13 70.75 69.79 70.20 818,938 -0.16(-0.23%)
May 05, 2023 68.77 70.53 67.97 70.36 1,641,081 +1.02(+1.48%)
May 04, 2023 69.17 70.10 67.83 69.34 2,472,628 +0.78(+1.14%)
May 03, 2023 71.18 71.18 68.33 68.55 2,748,403 -1.54(-2.20%)
May 02, 2023 70.74 70.90 69.54 70.09 2,315,107 -0.64(-0.91%)
May 01, 2023 70.53 71.66 70.32 70.74 1,415,027 +0.33(+0.48%)
Apr 28, 2023 70.11 70.66 70.03 70.40 1,766,714 +0.03(+0.04%)
Apr 27, 2023 70.08 70.51 69.35 70.37 1,235,889 +0.55(+0.78%)
Apr 26, 2023 70.14 70.73 69.33 69.83 1,683,841 -0.74(-1.04%)
Apr 25, 2023 70.31 70.88 70.20 70.56 921,018 +0.10(+0.14%)
Apr 24, 2023 69.88 70.48 69.60 70.47 925,939 +0.71(+1.01%)
Apr 21, 2023 70.31 70.41 69.59 69.76 964,816 -0.07(-0.10%)
Apr 20, 2023 69.65 70.16 69.29 69.83 1,157,396 +0.25(+0.36%)
Apr 19, 2023 68.95 70.01 68.95 69.58 1,338,302 +0.60(+0.87%)
Apr 18, 2023 68.97 69.67 68.82 68.98 1,459,255 +0.03(+0.04%)
Apr 17, 2023 68.65 69.04 68.34 68.95 1,462,507 +0.45(+0.66%)
Apr 14, 2023 69.18 69.21 68.33 68.50 1,343,782 -1.28(-1.84%)
Apr 13, 2023 69.35 70.07 68.52 69.78 1,810,413 -0.11(-0.16%)
Apr 12, 2023 69.97 70.13 69.47 69.89 1,621,099 +0.25(+0.36%)
Apr 11, 2023 69.65 70.13 69.52 69.65 1,261,076 -0.03(-0.04%)
Apr 10, 2023 69.05 69.75 68.82 69.67 1,180,729 +0.27(+0.39%)
Apr 06, 2023 69.35 69.59 68.64 69.41 1,411,134 +0.29(+0.42%)
Apr 05, 2023 67.52 69.30 67.25 69.12 2,008,509 +1.88(+2.80%)
Apr 04, 2023 67.28 67.62 66.76 67.23 1,596,934 -0.24(-0.35%)
Apr 03, 2023 67.08 68.11 66.64 67.47 2,580,517 -0.05(-0.07%)
Mar 31, 2023 67.12 67.59 66.70 67.52 2,025,192 +0.56(+0.84%)
Mar 30, 2023 66.26 67.00 66.26 66.96 2,494,528 +0.90(+1.36%)
Mar 29, 2023 65.48 66.24 65.44 66.06 1,978,684 +1.04(+1.60%)
Mar 28, 2023 64.69 65.71 64.61 65.02 1,585,003 +0.16(+0.25%)
Mar 27, 2023 65.11 65.36 64.65 64.86 2,088,782 +0.14(+0.22%)
Mar 24, 2023 62.56 64.75 62.28 64.72 2,156,986 +2.21(+3.54%)
Mar 23, 2023 62.62 63.97 61.86 62.50 2,760,598 -0.26(-0.41%)
Mar 22, 2023 64.07 64.58 62.74 62.76 1,978,748 -1.42(-2.21%)
Mar 21, 2023 65.49 65.73 63.62 64.18 2,564,432 -1.13(-1.72%)
Mar 20, 2023 64.55 65.61 64.46 65.30 2,328,870 +1.17(+1.83%)
Mar 17, 2023 65.26 65.31 63.78 64.13 5,259,820 -1.15(-1.77%)
Mar 16, 2023 63.91 65.36 63.54 65.28 2,327,831 +0.81(+1.26%)
Mar 15, 2023 64.11 65.22 63.62 64.47 2,235,317 -0.17(-0.26%)
Mar 14, 2023 64.42 65.36 63.79 64.64 1,597,770 +0.86(+1.35%)
Mar 13, 2023 62.34 64.94 62.21 63.78 1,669,547 +1.10(+1.75%)
Mar 10, 2023 63.59 63.74 62.25 62.68 1,961,762 -0.73(-1.15%)
Mar 09, 2023 64.87 65.09 63.24 63.41 1,795,962 -1.22(-1.89%)
Mar 08, 2023 63.74 64.75 63.55 64.63 1,663,743 +0.85(+1.34%)
Mar 07, 2023 64.91 65.03 63.46 63.78 2,026,025 -0.97(-1.51%)
Mar 06, 2023 63.75 64.83 63.72 64.75 2,504,359 +1.06(+1.66%)
Mar 03, 2023 62.15 63.73 61.86 63.69 1,909,742 +1.65(+2.65%)
Mar 02, 2023 60.95 62.18 60.51 62.05 2,603,452 +0.92(+1.50%)
Mar 01, 2023 62.46 62.46 60.95 61.13 2,893,950 -1.53(-2.45%)
Feb 28, 2023 64.30 64.50 62.63 62.66 3,182,623 -1.82(-2.82%)
Feb 27, 2023 65.40 66.05 64.39 64.48 1,936,766 -0.47(-0.73%)
Feb 24, 2023 62.98 65.20 62.95 64.95 3,526,026 +2.62(+4.21%)
Feb 23, 2023 63.08 63.45 62.00 62.33 2,263,610 -0.32(-0.51%)
Feb 22, 2023 62.89 63.58 62.49 62.65 1,799,170 -0.48(-0.76%)
Feb 21, 2023 63.74 63.92 62.92 63.14 1,796,743 -0.83(-1.30%)
Feb 17, 2023 63.71 64.23 63.14 63.97 6,521,852 +0.35(+0.55%)
Feb 16, 2023 63.26 63.98 62.72 63.62 970,911 -0.45(-0.71%)
Feb 15, 2023 63.66 64.10 63.20 64.07 1,366,291 +0.15(+0.24%)
Feb 14, 2023 64.21 64.75 63.65 63.92 1,098,000 -0.45(-0.71%)
Feb 13, 2023 63.42 64.52 63.40 64.38 1,174,006 +0.96(+1.51%)
Feb 10, 2023 62.50 63.55 62.31 63.42 1,089,755 +1.14(+1.82%)
Feb 09, 2023 63.33 63.69 62.18 62.28 1,048,872 -0.95(-1.50%)
Feb 08, 2023 63.37 63.70 63.05 63.23 1,083,624 -0.47(-0.74%)
Feb 07, 2023 63.93 64.22 63.15 63.70 1,494,492 -0.47(-0.74%)
Feb 06, 2023 63.04 64.21 62.79 64.18 2,507,229 +0.89(+1.41%)
Feb 03, 2023 64.48 64.66 62.68 63.29 2,410,348 -1.77(-2.72%)
Feb 02, 2023 64.39 66.31 64.02 65.06 2,632,524 +0.82(+1.28%)
Feb 01, 2023 64.39 64.93 63.33 64.23 2,393,235 -0.97(-1.49%)
Jan 31, 2023 64.95 65.23 64.06 65.21 2,295,064 +0.72(+1.12%)
Jan 30, 2023 64.71 65.28 64.45 64.49 1,408,471 -0.57(-0.87%)
Jan 27, 2023 64.63 65.20 64.45 65.06 1,299,586 +0.35(+0.54%)
Jan 26, 2023 63.79 64.83 63.76 64.71 1,700,343 +0.80(+1.24%)
Jan 25, 2023 63.57 64.11 63.34 63.91 1,727,881 -0.27(-0.43%)
Jan 24, 2023 63.27 64.43 62.67 64.19 1,497,895 +0.75(+1.18%)
Jan 23, 2023 63.14 64.52 63.07 63.44 1,961,366 +0.28(+0.45%)
Jan 20, 2023 62.15 63.22 61.45 63.16 2,002,621 +1.00(+1.61%)
Jan 19, 2023 62.90 63.09 61.74 62.15 2,402,353 -1.06(-1.68%)
Jan 18, 2023 65.25 65.29 63.18 63.21 2,000,958 -1.81(-2.78%)
Jan 17, 2023 65.06 65.93 64.88 65.02 3,256,406 +0.47(+0.73%)
Jan 13, 2023 64.29 64.73 63.60 64.55 1,569,697 -0.24(-0.37%)
Jan 12, 2023 65.78 66.06 64.76 64.78 3,977,767 -0.92(-1.40%)
Jan 11, 2023 64.70 65.76 64.39 65.70 4,443,789 +1.15(+1.79%)
Jan 10, 2023 63.80 64.75 62.84 64.55 2,889,792 +0.39(+0.60%)
Jan 09, 2023 63.27 64.62 62.98 64.16 2,103,402 +0.87(+1.38%)
Jan 06, 2023 62.15 63.59 62.12 63.29 1,681,503 +1.87(+3.05%)
Jan 05, 2023 62.38 62.58 60.88 61.41 1,836,532 -1.42(-2.26%)
Jan 04, 2023 61.33 63.40 61.12 62.83 3,269,618 +2.00(+3.28%)
Jan 03, 2023 60.58 60.92 59.50 60.84 1,869,979 +0.62(+1.04%)
Dec 30, 2022 61.00 61.06 59.36 60.21 1,618,806 -0.74(-1.21%)
Dec 29, 2022 60.98 61.43 60.80 60.95 1,498,458 +0.11(+0.18%)
Dec 28, 2022 61.72 61.91 60.71 60.84 1,274,450 -0.75(-1.22%)
Dec 27, 2022 61.19 61.84 60.76 61.59 1,130,896 +0.60(+0.98%)
Dec 23, 2022 60.29 61.05 60.10 60.99 1,068,826 +0.64(+1.05%)
Dec 22, 2022 60.60 60.71 59.29 60.35 1,705,287 -0.67(-1.10%)
Dec 21, 2022 61.04 61.34 60.60 61.03 1,455,367 +0.32(+0.52%)
Dec 20, 2022 60.86 60.91 60.06 60.71 1,347,823 -0.07(-0.11%)
Dec 19, 2022 60.82 61.55 60.20 60.77 1,492,169 -0.14(-0.23%)
Dec 16, 2022 61.81 61.99 60.21 60.91 4,925,926 -1.53(-2.44%)
Dec 15, 2022 62.84 62.94 61.76 62.44 1,981,652 -0.86(-1.36%)
Dec 14, 2022 63.66 64.53 63.06 63.30 1,785,200 -0.21(-0.32%)
Dec 13, 2022 64.09 64.61 62.53 63.51 1,801,622 +0.42(+0.67%)
Dec 12, 2022 62.03 63.30 61.51 63.08 2,042,503 +1.53(+2.48%)
Dec 09, 2022 61.19 62.38 61.09 61.56 1,596,142 +0.37(+0.60%)
Dec 08, 2022 61.19 61.42 61.00 61.19 1,931,230 +0.03(+0.05%)
Dec 07, 2022 61.70 62.17 61.04 61.17 1,879,057 -0.61(-0.98%)
Dec 06, 2022 60.86 61.81 60.82 61.77 1,940,933 +0.84(+1.38%)
Dec 05, 2022 60.60 61.22 60.53 60.93 1,337,316 -0.23(-0.38%)
Dec 02, 2022 60.56 61.29 60.38 61.17 1,772,812 -0.14(-0.23%)
Dec 01, 2022 62.70 62.78 61.24 61.31 2,970,959 -1.07(-1.71%)
Nov 30, 2022 59.31 62.43 59.08 62.37 6,263,436 +2.95(+4.96%)
Nov 29, 2022 59.08 59.61 58.56 59.43 2,370,421 +0.11(+0.19%)
Nov 28, 2022 59.55 59.88 59.12 59.31 2,789,921 -0.79(-1.31%)
Nov 25, 2022 59.91 60.29 59.71 60.10 668,967 +0.47(+0.78%)
Nov 23, 2022 58.31 59.65 58.31 59.63 1,835,625 +1.22(+2.08%)
Nov 22, 2022 58.54 59.51 58.01 58.42 1,153,154 +0.44(+0.76%)
Nov 21, 2022 57.65 58.38 57.56 57.98 1,261,400 +0.22(+0.39%)
Nov 18, 2022 56.68 58.07 56.68 57.75 1,840,662 +1.76(+3.14%)
Nov 17, 2022 56.42 56.57 55.49 55.99 1,366,102 -1.11(-1.95%)
Nov 16, 2022 56.69 57.42 56.67 57.11 1,483,069 +0.34(+0.59%)
Nov 15, 2022 56.74 57.49 56.03 56.77 2,370,906 +0.70(+1.25%)
Nov 14, 2022 56.11 56.65 55.89 56.07 1,999,756 +0.05(+0.08%)
Nov 11, 2022 56.50 56.58 55.41 56.02 1,415,173 -0.39(-0.70%)
Nov 10, 2022 55.50 56.55 54.74 56.41 2,087,674 +2.79(+5.20%)
Nov 09, 2022 54.08 54.44 53.58 53.62 1,289,644 -0.66(-1.21%)
Nov 08, 2022 54.34 54.78 53.69 54.28 1,615,313 +0.24(+0.45%)
Nov 07, 2022 55.00 55.13 53.03 54.04 1,976,308 -1.20(-2.17%)
Nov 04, 2022 55.02 55.92 54.42 55.23 1,462,351 +0.54(+0.99%)
Nov 03, 2022 54.56 55.29 54.07 54.69 1,851,255 -0.29(-0.53%)
Nov 02, 2022 55.65 56.63 54.45 54.98 3,553,016 -1.64(-2.89%)
Nov 01, 2022 56.89 56.89 55.89 56.62 1,793,992 +0.44(+0.78%)
Oct 31, 2022 55.97 56.54 55.43 56.18 2,447,258 -0.18(-0.32%)
Oct 28, 2022 54.89 56.41 54.89 56.36 2,096,194 +1.73(+3.17%)
Oct 27, 2022 53.91 54.91 53.77 54.63 2,477,175 +1.40(+2.64%)
Oct 26, 2022 53.58 53.85 52.89 53.22 1,699,591 +0.03(+0.05%)
Oct 25, 2022 52.04 53.52 51.98 53.19 4,049,044 +1.01(+1.94%)
Oct 24, 2022 52.40 52.87 51.74 52.18 1,729,336 +0.12(+0.23%)
Oct 21, 2022 51.53 52.40 51.21 52.06 1,459,375 +0.66(+1.27%)
Oct 20, 2022 53.10 53.10 51.16 51.41 1,428,293 -1.68(-3.17%)
Oct 19, 2022 52.92 53.53 52.57 53.09 1,488,614 -0.64(-1.18%)
Oct 18, 2022 54.11 54.44 53.20 53.73 1,883,316 +0.28(+0.53%)
Oct 17, 2022 52.34 53.60 52.34 53.45 2,089,010 +1.96(+3.80%)
Oct 14, 2022 53.76 53.99 51.41 51.49 2,978,568 -1.75(-3.29%)
Oct 13, 2022 51.46 53.53 50.95 53.24 1,988,690 +1.25(+2.41%)
Oct 12, 2022 53.47 53.74 51.94 51.99 1,938,090 -1.78(-3.31%)
Oct 11, 2022 53.91 54.62 53.43 53.76 1,399,244 -0.36(-0.67%)
Oct 10, 2022 55.08 55.70 54.11 54.13 1,723,429 -0.73(-1.33%)
Oct 07, 2022 54.86 55.15 54.21 54.86 2,969,997 -0.02(-0.03%)
Oct 06, 2022 56.09 56.14 54.50 54.88 3,105,799 -1.35(-2.40%)
Oct 05, 2022 56.08 56.78 55.37 56.23 2,310,351 -0.69(-1.22%)
Oct 04, 2022 55.52 57.02 55.41 56.92 3,057,340 +1.34(+2.41%)
Oct 03, 2022 54.09 55.82 53.64 55.58 3,270,214 +2.64(+4.98%)
Sep 30, 2022 54.10 54.27 52.92 52.94 6,695,224 -0.82(-1.53%)
Sep 29, 2022 56.55 56.60 53.71 53.76 2,726,886 -2.95(-5.20%)
Sep 28, 2022 57.49 57.65 56.49 56.71 4,358,731 -0.06(-0.10%)
Sep 27, 2022 58.73 59.27 56.70 56.77 2,431,707 -1.66(-2.85%)
Sep 26, 2022 59.90 60.05 57.83 58.43 1,883,328 -1.56(-2.61%)
Sep 23, 2022 60.13 60.26 58.70 60.00 1,450,239 -0.87(-1.43%)
Sep 22, 2022 61.24 61.58 60.60 60.87 1,632,204 -0.38(-0.62%)
Sep 21, 2022 63.02 63.25 61.24 61.24 1,476,657 -1.39(-2.22%)
Sep 20, 2022 62.81 62.99 61.93 62.63 1,317,946 -0.61(-0.97%)
Sep 19, 2022 62.25 63.35 61.98 63.24 1,309,534 +0.79(+1.26%)
Sep 16, 2022 63.29 63.32 61.96 62.46 3,188,967 -0.72(-1.14%)
Sep 15, 2022 64.05 64.13 63.02 63.18 2,226,168 -1.10(-1.71%)
Sep 14, 2022 63.98 64.57 63.78 64.28 2,034,415 +0.55(+0.86%)
Sep 13, 2022 65.07 65.34 63.30 63.73 1,775,604 -2.05(-3.12%)
Sep 12, 2022 63.99 65.86 63.99 65.79 1,969,539 +1.87(+2.92%)
Sep 09, 2022 63.90 64.33 63.02 63.92 1,440,391 +0.53(+0.83%)
Sep 08, 2022 62.81 63.53 62.48 63.39 1,567,060 +0.46(+0.73%)
Sep 07, 2022 61.07 63.05 61.07 62.93 2,404,082 +2.00(+3.28%)
Sep 06, 2022 62.12 62.44 60.34 60.93 3,494,196 -1.93(-3.08%)
Sep 02, 2022 63.42 64.07 62.70 62.86 1,406,591 -0.29(-0.45%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback