Financial News

Edison International (NY: EIX )

65.79 +0.39 (+0.60%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.77 55.86 54.77 54.85 3,214,664 -0.79(-1.41%)
Mar 30, 2021 55.78 55.79 55.24 55.63 1,778,325 -0.30(-0.53%)
Mar 29, 2021 55.88 56.45 55.57 55.93 1,797,235 -0.24(-0.43%)
Mar 26, 2021 56.00 56.22 55.41 56.17 1,038,432 +0.33(+0.60%)
Mar 25, 2021 55.67 55.93 55.15 55.84 2,732,051 +0.36(+0.65%)
Mar 24, 2021 54.34 55.87 54.34 55.48 2,071,885 +0.81(+1.49%)
Mar 23, 2021 54.71 55.34 54.38 54.66 2,621,055 -0.12(-0.22%)
Mar 22, 2021 54.53 54.87 54.15 54.78 2,306,190 -0.27(-0.49%)
Mar 19, 2021 54.31 55.80 54.17 55.05 6,927,027 +0.84(+1.55%)
Mar 18, 2021 55.12 55.30 54.20 54.21 2,082,972 -0.91(-1.65%)
Mar 17, 2021 55.30 55.76 55.04 55.12 1,614,745 -0.02(-0.03%)
Mar 16, 2021 54.71 55.19 54.68 55.14 1,252,481 -0.01(-0.02%)
Mar 15, 2021 54.13 55.47 54.13 55.15 1,410,616 +1.25(+2.32%)
Mar 12, 2021 53.57 54.04 53.41 53.90 1,714,230 +0.66(+1.23%)
Mar 11, 2021 53.45 54.51 53.11 53.24 1,558,440 -0.66(-1.22%)
Mar 10, 2021 53.37 53.93 52.87 53.90 2,797,872 +0.70(+1.32%)
Mar 09, 2021 53.15 53.52 52.62 53.19 6,825,994 +0.06(+0.12%)
Mar 08, 2021 53.61 53.99 53.10 53.13 3,161,404 -0.29(-0.54%)
Mar 05, 2021 53.11 54.05 52.80 53.41 2,825,039 +0.63(+1.19%)
Mar 04, 2021 52.07 53.25 51.57 52.78 4,098,779 +1.13(+2.19%)
Mar 03, 2021 50.66 52.03 50.34 51.66 3,787,773 +0.83(+1.64%)
Mar 02, 2021 50.79 51.32 50.23 50.82 1,806,926 -0.01(-0.02%)
Mar 01, 2021 50.54 51.89 50.48 50.83 1,783,329 +0.85(+1.70%)
Feb 26, 2021 51.35 51.96 49.91 49.98 3,147,598 -1.55(-3.00%)
Feb 25, 2021 52.13 52.54 51.28 51.53 2,400,099 -0.75(-1.43%)
Feb 24, 2021 51.55 52.57 51.18 52.28 2,035,156 +0.51(+0.98%)
Feb 23, 2021 51.82 52.43 51.27 51.77 2,981,470 +0.53(+1.03%)
Feb 22, 2021 51.06 51.46 50.55 51.24 2,790,692 +0.12(+0.24%)
Feb 19, 2021 51.61 51.99 51.10 51.12 3,552,579 -0.44(-0.84%)
Feb 18, 2021 51.98 52.10 51.50 51.55 3,935,218 -0.74(-1.42%)
Feb 17, 2021 52.87 52.87 51.93 52.29 2,830,776 -0.45(-0.86%)
Feb 16, 2021 53.66 54.09 52.73 52.75 2,741,906 -0.86(-1.61%)
Feb 12, 2021 53.83 54.13 53.09 53.61 1,304,387 -0.40(-0.74%)
Feb 11, 2021 54.18 54.35 53.93 54.01 958,040 -0.18(-0.32%)
Feb 10, 2021 53.81 54.60 53.62 54.18 2,257,218 +0.69(+1.30%)
Feb 09, 2021 53.47 53.64 52.52 53.49 2,362,068 +0.05(+0.09%)
Feb 08, 2021 54.20 54.21 53.12 53.44 1,615,235 -0.85(-1.57%)
Feb 05, 2021 54.95 54.95 54.13 54.29 2,295,290 -0.22(-0.41%)
Feb 04, 2021 54.65 54.96 54.21 54.52 2,513,889 -0.04(-0.07%)
Feb 03, 2021 54.51 55.04 54.44 54.55 2,638,961 -0.22(-0.41%)
Feb 02, 2021 53.74 55.23 53.53 54.77 1,673,001 +1.07(+2.00%)
Feb 01, 2021 53.79 54.15 53.28 53.70 1,164,425 -0.14(-0.26%)
Jan 29, 2021 54.12 54.52 53.40 53.84 1,844,830 -0.68(-1.24%)
Jan 28, 2021 53.08 55.51 53.00 54.52 2,006,927 +1.75(+3.32%)
Jan 27, 2021 54.22 54.65 52.70 52.77 3,036,151 -1.94(-3.55%)
Jan 26, 2021 55.08 55.39 54.44 54.71 2,243,004 -0.28(-0.51%)
Jan 25, 2021 54.68 55.57 54.59 54.99 1,806,160 +0.09(+0.17%)
Jan 22, 2021 54.62 55.11 54.18 54.90 2,064,659 -0.03(-0.05%)
Jan 21, 2021 55.42 55.92 54.88 54.92 1,488,733 -0.82(-1.48%)
Jan 20, 2021 55.74 56.02 55.31 55.75 1,946,192 -0.60(-1.07%)
Jan 19, 2021 57.44 57.67 56.27 56.35 2,028,202 -0.93(-1.62%)
Jan 15, 2021 56.77 57.39 55.73 57.27 1,707,748 +0.22(+0.39%)
Jan 14, 2021 58.60 58.68 57.00 57.05 1,484,231 -1.45(-2.48%)
Jan 13, 2021 57.83 58.87 57.63 58.51 1,077,349 +0.64(+1.10%)
Jan 12, 2021 57.01 58.78 57.01 57.87 2,735,010 +0.78(+1.36%)
Jan 11, 2021 57.56 57.73 56.62 57.09 1,049,117 -0.58(-1.01%)
Jan 08, 2021 57.57 57.79 57.13 57.67 1,545,280 +0.23(+0.40%)
Jan 07, 2021 58.14 58.21 56.94 57.44 1,681,484 -0.53(-0.91%)
Jan 06, 2021 57.24 58.38 56.56 57.97 1,885,258 +1.68(+2.98%)
Jan 05, 2021 56.16 56.41 55.46 56.29 1,313,525 +0.30(+0.53%)
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