Edison International (EIX)
NYSE: EIX · Real-Time Price · USD
86.24
+0.74 (0.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 85.44 | 86.66 | 85.37 | 86.24 | 86.24 | 0.87% | 2,769,307 |
| Sep 25, 2024 | 86.43 | 86.58 | 85.30 | 85.50 | 85.50 | -0.51% | 1,907,586 |
| Sep 24, 2024 | 85.74 | 86.86 | 85.39 | 85.94 | 85.94 | -0.19% | 1,736,795 |
| Sep 23, 2024 | 85.80 | 86.30 | 85.48 | 86.10 | 86.10 | 0.78% | 1,028,672 |
| Sep 20, 2024 | 84.13 | 85.61 | 83.57 | 85.43 | 85.43 | 1.47% | 4,678,900 |
| Sep 19, 2024 | 85.01 | 85.44 | 84.12 | 84.19 | 84.19 | -1.29% | 1,863,284 |
| Sep 18, 2024 | 85.83 | 86.13 | 84.91 | 85.29 | 85.29 | -0.89% | 1,404,937 |
| Sep 17, 2024 | 86.22 | 86.36 | 85.87 | 86.06 | 86.06 | -0.22% | 1,281,125 |
| Sep 16, 2024 | 85.98 | 86.64 | 85.88 | 86.25 | 86.25 | 0.97% | 2,668,741 |
| Sep 13, 2024 | 84.93 | 85.49 | 84.56 | 85.42 | 85.42 | 0.93% | 1,349,917 |
| Sep 12, 2024 | 84.27 | 84.84 | 84.08 | 84.63 | 84.63 | 0.46% | 1,920,529 |
| Sep 11, 2024 | 84.53 | 84.53 | 83.05 | 84.24 | 84.24 | -0.45% | 3,121,380 |
| Sep 10, 2024 | 86.19 | 86.96 | 83.30 | 84.62 | 84.62 | -1.71% | 4,348,249 |
| Sep 9, 2024 | 86.74 | 86.74 | 84.96 | 86.09 | 86.09 | -0.65% | 3,105,624 |
| Sep 6, 2024 | 87.86 | 88.11 | 86.63 | 86.65 | 86.65 | -1.13% | 1,564,540 |
| Sep 5, 2024 | 88.39 | 88.68 | 87.30 | 87.64 | 87.64 | -0.09% | 1,579,815 |
| Sep 4, 2024 | 87.67 | 88.77 | 87.28 | 87.72 | 87.72 | 0.45% | 1,728,604 |
| Sep 3, 2024 | 86.99 | 87.89 | 86.43 | 87.33 | 87.33 | 0.34% | 1,769,798 |
| Aug 30, 2024 | 86.72 | 87.49 | 85.69 | 87.03 | 87.03 | 0.61% | 3,559,951 |
| Aug 29, 2024 | 86.05 | 87.14 | 85.50 | 86.50 | 86.50 | 1.76% | 2,018,499 |
| Aug 28, 2024 | 85.01 | 85.34 | 84.58 | 85.00 | 85.00 | 0.26% | 1,530,746 |
| Aug 27, 2024 | 85.19 | 85.46 | 84.65 | 84.78 | 84.78 | -0.74% | 881,568 |
| Aug 26, 2024 | 85.00 | 85.96 | 84.82 | 85.41 | 85.41 | 0.77% | 785,463 |
| Aug 23, 2024 | 84.74 | 85.00 | 84.38 | 84.76 | 84.76 | 0.46% | 785,248 |
| Aug 22, 2024 | 84.16 | 84.50 | 83.99 | 84.37 | 84.37 | 0.23% | 1,347,335 |
| Aug 21, 2024 | 83.74 | 84.42 | 83.70 | 84.18 | 84.18 | 0.56% | 1,090,988 |
| Aug 20, 2024 | 84.00 | 84.13 | 83.37 | 83.71 | 83.71 | -0.21% | 1,603,612 |
| Aug 19, 2024 | 83.54 | 83.98 | 83.21 | 83.89 | 83.89 | 0.58% | 1,145,244 |
| Aug 16, 2024 | 83.56 | 83.65 | 82.95 | 83.41 | 83.41 | 0.30% | 1,325,900 |
| Aug 15, 2024 | 82.75 | 83.59 | 82.10 | 83.16 | 83.16 | 0.02% | 1,858,527 |
| Aug 14, 2024 | 82.99 | 83.80 | 82.35 | 83.14 | 83.14 | 0.28% | 2,120,479 |
| Aug 13, 2024 | 82.50 | 82.98 | 82.25 | 82.91 | 82.91 | 0.61% | 2,365,841 |
| Aug 12, 2024 | 82.01 | 82.44 | 81.48 | 82.41 | 82.41 | 0.52% | 1,495,474 |
| Aug 9, 2024 | 81.95 | 82.08 | 80.46 | 81.98 | 81.98 | 0.31% | 2,467,900 |
| Aug 8, 2024 | 81.30 | 82.41 | 80.78 | 81.73 | 81.73 | 0.11% | 2,280,229 |
| Aug 7, 2024 | 82.12 | 82.61 | 81.21 | 81.64 | 81.64 | 0.13% | 1,484,953 |
| Aug 6, 2024 | 80.67 | 82.59 | 80.31 | 81.53 | 81.53 | 1.22% | 2,139,006 |
| Aug 5, 2024 | 82.34 | 82.63 | 79.67 | 80.55 | 80.55 | -2.09% | 2,419,393 |
| Aug 2, 2024 | 82.58 | 83.05 | 80.74 | 82.27 | 82.27 | 0.81% | 2,263,934 |
| Aug 1, 2024 | 80.50 | 81.88 | 80.18 | 81.61 | 81.61 | 2.00% | 1,834,128 |
| Jul 31, 2024 | 79.75 | 80.52 | 79.06 | 80.01 | 80.01 | 0.79% | 4,308,250 |
| Jul 30, 2024 | 78.10 | 79.50 | 78.05 | 79.38 | 79.38 | 1.51% | 1,922,362 |
| Jul 29, 2024 | 78.63 | 79.01 | 77.62 | 78.20 | 78.20 | -0.39% | 2,030,789 |
| Jul 26, 2024 | 76.95 | 79.51 | 76.30 | 78.51 | 78.51 | 2.72% | 2,775,708 |
| Jul 25, 2024 | 76.48 | 77.59 | 76.21 | 76.43 | 76.43 | 0.51% | 1,997,984 |
| Jul 24, 2024 | 75.89 | 76.50 | 75.31 | 76.04 | 76.04 | 1.24% | 1,378,864 |
| Jul 23, 2024 | 75.12 | 75.44 | 74.93 | 75.11 | 75.11 | -0.12% | 1,131,406 |
| Jul 22, 2024 | 74.82 | 75.37 | 74.55 | 75.20 | 75.20 | 0.35% | 1,165,012 |
| Jul 19, 2024 | 75.35 | 75.42 | 74.56 | 74.94 | 74.94 | -0.20% | 1,325,241 |
| Jul 18, 2024 | 75.03 | 76.42 | 74.96 | 75.09 | 75.09 | -0.35% | 2,459,815 |
| Jul 17, 2024 | 74.22 | 76.06 | 74.22 | 75.35 | 75.35 | 1.93% | 2,916,871 |
| Jul 16, 2024 | 73.72 | 74.22 | 73.21 | 73.92 | 73.92 | 1.19% | 1,861,497 |
| Jul 15, 2024 | 74.18 | 74.18 | 72.92 | 73.05 | 73.05 | -2.39% | 1,541,234 |
| Jul 12, 2024 | 74.56 | 75.45 | 74.50 | 74.84 | 74.84 | 0.75% | 1,478,314 |
| Jul 11, 2024 | 72.84 | 74.35 | 72.73 | 74.28 | 74.28 | 2.61% | 1,182,650 |
| Jul 10, 2024 | 71.91 | 72.47 | 71.54 | 72.39 | 72.39 | 1.20% | 1,038,717 |
| Jul 9, 2024 | 71.55 | 72.00 | 71.31 | 71.53 | 71.53 | -0.06% | 1,498,765 |
| Jul 8, 2024 | 71.59 | 72.06 | 71.34 | 71.57 | 71.57 | -1.15% | 2,380,434 |
| Jul 5, 2024 | 71.97 | 72.74 | 71.73 | 72.40 | 71.62 | 0.81% | 2,022,324 |
| Jul 3, 2024 | 71.75 | 72.66 | 71.64 | 71.82 | 71.05 | 0.27% | 875,262 |
| Jul 2, 2024 | 71.34 | 72.34 | 71.17 | 71.63 | 70.86 | 0.62% | 2,484,161 |
| Jul 1, 2024 | 72.40 | 72.40 | 70.91 | 71.19 | 70.42 | -0.86% | 1,554,758 |
| Jun 28, 2024 | 72.28 | 72.45 | 71.24 | 71.81 | 71.04 | -0.32% | 2,647,118 |
| Jun 27, 2024 | 71.87 | 72.07 | 71.53 | 72.04 | 71.26 | 0.26% | 1,039,859 |
| Jun 26, 2024 | 71.45 | 71.97 | 70.98 | 71.85 | 71.08 | -0.01% | 1,202,860 |
| Jun 25, 2024 | 72.70 | 72.70 | 71.60 | 71.86 | 71.09 | -1.24% | 1,184,456 |
| Jun 24, 2024 | 71.67 | 72.95 | 71.43 | 72.76 | 71.98 | 1.56% | 1,515,195 |
| Jun 21, 2024 | 72.01 | 72.80 | 71.50 | 71.64 | 70.87 | -0.33% | 3,311,123 |
| Jun 20, 2024 | 71.39 | 72.19 | 71.27 | 71.88 | 71.11 | 0.56% | 1,751,594 |
| Jun 18, 2024 | 71.29 | 71.79 | 71.17 | 71.48 | 70.71 | -0.07% | 1,365,730 |
| Jun 17, 2024 | 72.62 | 72.62 | 71.49 | 71.53 | 70.76 | -2.29% | 1,982,539 |
| Jun 14, 2024 | 73.03 | 73.33 | 72.48 | 73.21 | 72.42 | -0.33% | 1,336,071 |
| Jun 13, 2024 | 73.62 | 74.55 | 72.72 | 73.45 | 72.66 | -0.14% | 1,150,146 |
| Jun 12, 2024 | 74.51 | 74.70 | 73.32 | 73.55 | 72.76 | -0.08% | 2,007,488 |
| Jun 11, 2024 | 73.24 | 73.96 | 72.85 | 73.61 | 72.82 | -0.32% | 2,303,154 |
| Jun 10, 2024 | 74.05 | 74.70 | 73.72 | 73.85 | 73.05 | -0.18% | 1,649,559 |
| Jun 7, 2024 | 73.97 | 74.61 | 73.55 | 73.98 | 73.18 | -0.70% | 1,386,903 |
| Jun 6, 2024 | 75.13 | 75.97 | 74.33 | 74.50 | 73.70 | -1.23% | 1,278,418 |
| Jun 5, 2024 | 76.41 | 76.48 | 75.16 | 75.43 | 74.62 | -1.42% | 1,307,213 |
| Jun 4, 2024 | 75.98 | 76.81 | 75.60 | 76.52 | 75.70 | 0.31% | 1,619,298 |
| Jun 3, 2024 | 76.58 | 77.04 | 75.96 | 76.28 | 75.46 | -0.74% | 2,351,663 |
| May 31, 2024 | 74.97 | 77.02 | 74.74 | 76.85 | 76.02 | 2.92% | 5,116,585 |
| May 30, 2024 | 73.61 | 74.70 | 73.58 | 74.67 | 73.87 | 1.80% | 1,598,283 |
| May 29, 2024 | 73.52 | 73.88 | 73.14 | 73.35 | 72.56 | -1.07% | 2,244,802 |
| May 28, 2024 | 74.50 | 75.14 | 74.08 | 74.14 | 73.34 | -0.58% | 2,086,309 |
| May 24, 2024 | 74.49 | 74.90 | 74.28 | 74.57 | 73.77 | 0.43% | 1,496,297 |
| May 23, 2024 | 75.20 | 75.20 | 74.17 | 74.25 | 73.45 | -1.72% | 1,884,471 |
| May 22, 2024 | 76.44 | 76.59 | 75.38 | 75.55 | 74.74 | -1.59% | 1,202,577 |
| May 21, 2024 | 76.13 | 76.83 | 75.88 | 76.77 | 75.94 | 0.88% | 1,321,792 |
| May 20, 2024 | 76.40 | 76.48 | 75.83 | 76.10 | 75.28 | -0.26% | 1,128,524 |
| May 17, 2024 | 76.16 | 76.39 | 75.70 | 76.30 | 75.48 | 0.58% | 1,294,343 |
| May 16, 2024 | 75.81 | 76.35 | 75.76 | 75.86 | 75.04 | 0.18% | 1,334,078 |
| May 15, 2024 | 75.88 | 75.99 | 75.15 | 75.72 | 74.90 | 1.07% | 1,896,718 |
| May 14, 2024 | 75.50 | 75.66 | 74.60 | 74.92 | 74.11 | 0.64% | 1,339,763 |
| May 13, 2024 | 74.95 | 75.34 | 74.32 | 74.44 | 73.64 | -0.60% | 1,262,547 |
| May 10, 2024 | 75.00 | 75.09 | 74.08 | 74.89 | 74.08 | 0.17% | 2,189,216 |
| May 9, 2024 | 73.81 | 74.88 | 73.62 | 74.76 | 73.95 | 1.23% | 2,206,987 |
| May 8, 2024 | 73.73 | 73.97 | 73.35 | 73.85 | 73.05 | -0.05% | 1,580,040 |
| May 7, 2024 | 73.50 | 73.99 | 73.00 | 73.89 | 73.09 | 1.19% | 1,687,340 |
| May 6, 2024 | 72.60 | 73.04 | 72.14 | 73.02 | 72.23 | 0.94% | 1,289,890 |