Edison International (EIX)
NYSE: EIX · Real-Time Price · USD
79.52
+1.59 (2.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 77.87 | 79.66 | 77.79 | 79.52 | 79.52 | 2.04% | 5,402,253 |
| Dec 19, 2024 | 77.95 | 78.81 | 77.42 | 77.93 | 77.93 | -0.42% | 2,636,700 |
| Dec 18, 2024 | 80.30 | 80.45 | 78.19 | 78.26 | 78.26 | -2.78% | 1,919,630 |
| Dec 17, 2024 | 80.80 | 81.20 | 80.06 | 80.50 | 80.50 | -0.83% | 2,004,900 |
| Dec 16, 2024 | 82.34 | 82.48 | 81.13 | 81.17 | 81.17 | -0.88% | 1,301,700 |
| Dec 13, 2024 | 82.02 | 82.47 | 81.55 | 81.89 | 81.89 | 0.33% | 1,197,261 |
| Dec 12, 2024 | 82.01 | 82.03 | 81.09 | 81.62 | 81.62 | 0.05% | 1,443,428 |
| Dec 11, 2024 | 82.75 | 83.05 | 81.45 | 81.58 | 81.58 | -1.45% | 1,798,500 |
| Dec 10, 2024 | 83.00 | 83.07 | 81.16 | 82.78 | 82.78 | -0.29% | 2,430,043 |
| Dec 9, 2024 | 83.76 | 84.21 | 83.01 | 83.02 | 83.02 | -1.11% | 1,718,747 |
| Dec 6, 2024 | 84.94 | 85.15 | 83.23 | 83.95 | 83.95 | -1.14% | 2,041,200 |
| Dec 5, 2024 | 84.63 | 85.92 | 84.38 | 84.92 | 84.92 | 0.69% | 2,527,360 |
| Dec 4, 2024 | 84.60 | 85.40 | 83.99 | 84.34 | 84.34 | -0.47% | 2,256,645 |
| Dec 3, 2024 | 86.25 | 86.48 | 84.65 | 84.74 | 84.74 | -1.21% | 1,390,112 |
| Dec 2, 2024 | 87.96 | 88.00 | 85.34 | 85.78 | 85.78 | -2.25% | 2,492,252 |
| Nov 29, 2024 | 88.38 | 88.61 | 87.65 | 87.75 | 87.75 | -0.69% | 1,244,000 |
| Nov 27, 2024 | 88.00 | 88.65 | 87.77 | 88.36 | 88.36 | 0.71% | 1,589,300 |
| Nov 26, 2024 | 87.83 | 88.07 | 87.23 | 87.74 | 87.74 | 0.15% | 2,052,208 |
| Nov 25, 2024 | 86.90 | 87.62 | 86.35 | 87.61 | 87.61 | 1.31% | 3,434,097 |
| Nov 22, 2024 | 87.54 | 87.98 | 86.39 | 86.48 | 86.48 | -0.70% | 2,774,521 |
| Nov 21, 2024 | 86.23 | 87.09 | 85.83 | 87.09 | 87.09 | 1.13% | 2,094,700 |
| Nov 20, 2024 | 85.73 | 86.17 | 85.51 | 86.12 | 86.12 | 0.56% | 1,757,100 |
| Nov 19, 2024 | 83.56 | 85.74 | 83.56 | 85.64 | 85.64 | 1.86% | 2,619,747 |
| Nov 18, 2024 | 83.16 | 84.25 | 83.01 | 84.08 | 84.08 | 0.48% | 2,438,608 |
| Nov 15, 2024 | 82.03 | 83.75 | 82.03 | 83.68 | 83.68 | 1.89% | 4,902,600 |
| Nov 14, 2024 | 82.25 | 82.88 | 82.00 | 82.13 | 82.13 | -0.06% | 1,867,200 |
| Nov 13, 2024 | 83.17 | 83.24 | 81.75 | 82.18 | 82.18 | -0.69% | 1,892,600 |
| Nov 12, 2024 | 83.59 | 83.83 | 82.63 | 82.75 | 82.75 | -0.99% | 1,969,928 |
| Nov 11, 2024 | 82.99 | 84.06 | 82.93 | 83.58 | 83.58 | 0.58% | 2,211,200 |
| Nov 8, 2024 | 81.80 | 83.43 | 81.37 | 83.10 | 83.10 | 2.03% | 2,050,741 |
| Nov 7, 2024 | 81.15 | 82.12 | 80.67 | 81.45 | 81.45 | 0.34% | 2,593,800 |
| Nov 6, 2024 | 81.90 | 82.50 | 81.05 | 81.17 | 81.17 | -0.98% | 3,571,107 |
| Nov 5, 2024 | 81.00 | 81.97 | 80.52 | 81.97 | 81.97 | 1.20% | 1,892,199 |
| Nov 4, 2024 | 80.93 | 81.34 | 80.20 | 81.00 | 81.00 | -0.16% | 2,914,568 |
| Nov 1, 2024 | 82.62 | 82.82 | 81.04 | 81.13 | 81.13 | -1.54% | 2,142,600 |
| Oct 31, 2024 | 83.14 | 83.80 | 82.11 | 82.40 | 82.40 | -1.01% | 3,176,400 |
| Oct 30, 2024 | 82.19 | 84.40 | 81.80 | 83.24 | 83.24 | 0.12% | 2,473,333 |
| Oct 29, 2024 | 83.61 | 84.07 | 82.59 | 83.14 | 83.14 | -1.59% | 2,405,577 |
| Oct 28, 2024 | 84.12 | 84.83 | 84.03 | 84.48 | 84.48 | 0.68% | 1,589,000 |
| Oct 25, 2024 | 86.27 | 86.40 | 83.79 | 83.91 | 83.91 | -2.00% | 1,720,619 |
| Oct 24, 2024 | 86.25 | 86.31 | 85.39 | 85.62 | 85.62 | -0.44% | 1,066,600 |
| Oct 23, 2024 | 85.71 | 86.38 | 85.56 | 86.00 | 86.00 | 0.20% | 2,332,413 |
| Oct 22, 2024 | 84.38 | 86.03 | 84.15 | 85.83 | 85.83 | 1.44% | 1,906,622 |
| Oct 21, 2024 | 85.66 | 85.79 | 84.31 | 84.61 | 84.61 | -0.96% | 1,915,207 |
| Oct 18, 2024 | 84.76 | 85.50 | 84.12 | 85.43 | 85.43 | 0.93% | 1,641,300 |
| Oct 17, 2024 | 86.02 | 86.23 | 84.33 | 84.64 | 84.64 | -1.54% | 2,310,325 |
| Oct 16, 2024 | 85.37 | 86.28 | 84.94 | 85.96 | 85.96 | 1.05% | 1,762,201 |
| Oct 15, 2024 | 84.79 | 85.64 | 84.58 | 85.07 | 85.07 | 0.63% | 2,384,250 |
| Oct 14, 2024 | 83.75 | 84.70 | 83.64 | 84.54 | 84.54 | 1.11% | 1,167,900 |
| Oct 11, 2024 | 83.39 | 83.84 | 83.20 | 83.61 | 83.61 | 0.72% | 1,645,487 |
| Oct 10, 2024 | 84.33 | 84.96 | 82.96 | 83.01 | 83.01 | -1.71% | 1,826,800 |
| Oct 9, 2024 | 84.69 | 85.22 | 84.00 | 84.45 | 84.45 | -0.52% | 2,227,907 |
| Oct 8, 2024 | 84.86 | 85.44 | 84.50 | 84.89 | 84.89 | 0.27% | 1,233,136 |
| Oct 7, 2024 | 85.37 | 85.47 | 84.36 | 84.66 | 84.66 | -1.76% | 1,669,246 |
| Oct 4, 2024 | 86.05 | 86.30 | 85.53 | 86.18 | 85.40 | -0.54% | 1,464,800 |
| Oct 3, 2024 | 87.84 | 87.84 | 86.24 | 86.65 | 85.87 | -0.95% | 1,472,909 |
| Oct 2, 2024 | 87.13 | 88.07 | 87.12 | 87.48 | 86.69 | -0.28% | 1,945,201 |
| Oct 1, 2024 | 87.10 | 87.96 | 86.61 | 87.73 | 86.94 | 0.73% | 1,704,147 |
| Sep 30, 2024 | 87.09 | 87.19 | 86.00 | 87.09 | 86.30 | 0.32% | 1,994,519 |
| Sep 27, 2024 | 86.57 | 87.10 | 86.30 | 86.81 | 86.02 | 0.66% | 1,092,616 |
| Sep 26, 2024 | 85.44 | 86.66 | 85.37 | 86.24 | 85.46 | 0.87% | 3,126,900 |
| Sep 25, 2024 | 86.43 | 86.58 | 85.30 | 85.50 | 84.73 | -0.51% | 1,907,600 |
| Sep 24, 2024 | 85.74 | 86.86 | 85.39 | 85.94 | 85.16 | -0.19% | 1,736,800 |
| Sep 23, 2024 | 85.80 | 86.30 | 85.48 | 86.10 | 85.32 | 0.78% | 1,028,700 |
| Sep 20, 2024 | 84.13 | 85.61 | 83.57 | 85.43 | 84.66 | 1.47% | 4,678,900 |
| Sep 19, 2024 | 85.01 | 85.44 | 84.12 | 84.19 | 83.43 | -1.29% | 1,863,300 |
| Sep 18, 2024 | 85.83 | 86.13 | 84.91 | 85.29 | 84.52 | -0.89% | 1,404,937 |
| Sep 17, 2024 | 86.22 | 86.36 | 85.87 | 86.06 | 85.28 | -0.22% | 1,281,125 |
| Sep 16, 2024 | 85.98 | 86.64 | 85.88 | 86.25 | 85.47 | 0.97% | 2,668,741 |
| Sep 13, 2024 | 84.93 | 85.49 | 84.56 | 85.42 | 84.65 | 0.93% | 1,349,917 |
| Sep 12, 2024 | 84.27 | 84.84 | 84.08 | 84.63 | 83.86 | 0.46% | 1,920,529 |
| Sep 11, 2024 | 84.53 | 84.53 | 83.05 | 84.24 | 83.48 | -0.45% | 3,121,400 |
| Sep 10, 2024 | 86.19 | 86.96 | 83.30 | 84.62 | 83.85 | -1.71% | 4,348,249 |
| Sep 9, 2024 | 86.74 | 86.74 | 84.96 | 86.09 | 85.31 | -0.65% | 3,105,624 |
| Sep 6, 2024 | 87.86 | 88.11 | 86.63 | 86.65 | 85.87 | -1.13% | 1,564,540 |
| Sep 5, 2024 | 88.39 | 88.68 | 87.30 | 87.64 | 86.85 | -0.09% | 1,579,815 |
| Sep 4, 2024 | 87.67 | 88.77 | 87.28 | 87.72 | 86.93 | 0.45% | 1,889,000 |
| Sep 3, 2024 | 86.99 | 87.89 | 86.43 | 87.33 | 86.54 | 0.34% | 1,769,800 |
| Aug 30, 2024 | 86.72 | 87.49 | 85.69 | 87.03 | 86.24 | 0.61% | 3,560,000 |
| Aug 29, 2024 | 86.05 | 87.14 | 85.50 | 86.50 | 85.72 | 1.76% | 2,018,500 |
| Aug 28, 2024 | 85.01 | 85.34 | 84.58 | 85.00 | 84.23 | 0.26% | 1,530,746 |
| Aug 27, 2024 | 85.19 | 85.46 | 84.65 | 84.78 | 84.01 | -0.74% | 881,600 |
| Aug 26, 2024 | 85.00 | 85.96 | 84.82 | 85.41 | 84.64 | 0.77% | 785,500 |
| Aug 23, 2024 | 84.74 | 85.00 | 84.38 | 84.76 | 83.99 | 0.46% | 785,248 |
| Aug 22, 2024 | 84.16 | 84.50 | 83.99 | 84.37 | 83.61 | 0.23% | 1,347,335 |
| Aug 21, 2024 | 83.74 | 84.42 | 83.70 | 84.18 | 83.42 | 0.56% | 1,091,000 |
| Aug 20, 2024 | 84.00 | 84.13 | 83.37 | 83.71 | 82.95 | -0.21% | 1,603,612 |
| Aug 19, 2024 | 83.54 | 83.98 | 83.21 | 83.89 | 83.13 | 0.58% | 1,145,244 |
| Aug 16, 2024 | 83.56 | 83.65 | 82.95 | 83.41 | 82.66 | 0.30% | 1,325,900 |
| Aug 15, 2024 | 82.75 | 83.59 | 82.10 | 83.16 | 82.41 | 0.02% | 1,858,527 |
| Aug 14, 2024 | 82.99 | 83.80 | 82.35 | 83.14 | 82.39 | 0.28% | 2,120,500 |
| Aug 13, 2024 | 82.50 | 82.98 | 82.25 | 82.91 | 82.16 | 0.61% | 2,365,841 |
| Aug 12, 2024 | 82.01 | 82.44 | 81.48 | 82.41 | 81.66 | 0.52% | 1,495,474 |
| Aug 9, 2024 | 81.95 | 82.08 | 80.46 | 81.98 | 81.24 | 0.31% | 2,467,900 |
| Aug 8, 2024 | 81.30 | 82.41 | 80.78 | 81.73 | 80.99 | 0.11% | 2,280,229 |
| Aug 7, 2024 | 82.12 | 82.61 | 81.21 | 81.64 | 80.90 | 0.13% | 1,484,953 |
| Aug 6, 2024 | 80.67 | 82.59 | 80.31 | 81.53 | 80.79 | 1.22% | 2,139,006 |
| Aug 5, 2024 | 82.34 | 82.63 | 79.67 | 80.55 | 79.82 | -2.09% | 2,419,393 |
| Aug 2, 2024 | 82.58 | 83.05 | 80.74 | 82.27 | 81.53 | 0.81% | 2,263,934 |
| Aug 1, 2024 | 80.50 | 81.88 | 80.18 | 81.61 | 80.87 | 2.00% | 1,834,128 |