Skip to main content

Edison International (NY: EIX )

78.20 -0.31 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.01 11.04 10.82 10.91 3,064,342 -0.19(-1.70%)
Sep 29, 2003 10.84 11.05 10.81 11.10 2,834,293 +0.30(+2.80%)
Sep 26, 2003 10.84 10.88 10.74 10.80 2,384,525 -0.08(-0.73%)
Sep 25, 2003 10.85 10.85 10.85 10.88 2,227,657 +0.06(+0.58%)
Sep 24, 2003 10.92 10.94 10.81 10.81 2,162,179 -0.13(-1.15%)
Sep 23, 2003 10.82 10.94 10.84 10.94 2,298,387 +0.11(+1.06%)
Sep 22, 2003 10.77 10.77 10.72 10.82 1,732,019 -0.03(-0.26%)
Sep 19, 2003 10.84 10.88 10.81 10.85 2,222,580 +0.01(+0.05%)
Sep 18, 2003 10.77 10.85 10.74 10.85 2,166,906 +0.08(+0.74%)
Sep 17, 2003 10.82 10.84 10.77 10.77 1,551,166 -0.09(-0.79%)
Sep 16, 2003 10.84 10.92 10.82 10.85 2,423,566 +0.01(+0.11%)
Sep 15, 2003 10.79 10.88 10.65 10.84 3,536,170 +0.05(+0.48%)
Sep 12, 2003 10.69 10.79 10.60 10.79 1,476,059 +0.04(+0.37%)
Sep 11, 2003 10.84 10.85 10.68 10.75 2,189,666 -0.03(-0.26%)
Sep 10, 2003 10.82 10.85 10.69 10.78 1,867,002 -0.04(-0.37%)
Sep 09, 2003 10.78 10.93 10.72 10.82 2,500,599 -0.01(-0.11%)
Sep 08, 2003 10.85 10.86 10.74 10.83 2,348,809 -0.02(-0.16%)
Sep 05, 2003 10.84 10.87 10.71 10.85 3,085,351 +0.01(+0.11%)
Sep 04, 2003 10.82 10.84 10.73 10.84 2,271,251 +0.02(+0.21%)
Sep 03, 2003 10.84 10.91 10.77 10.81 3,144,001 +0.02(+0.21%)
Sep 02, 2003 10.77 10.85 10.60 10.79 4,141,930 +0.02(+0.16%)
Aug 29, 2003 10.63 10.79 10.58 10.77 2,892,418 +0.15(+1.40%)
Aug 28, 2003 10.60 10.65 10.49 10.62 2,854,251 -0.01(-0.05%)
Aug 27, 2003 10.65 10.65 10.56 10.63 1,467,830 -0.01(-0.11%)
Aug 26, 2003 10.57 10.70 10.53 10.64 2,132,416 +0.03(+0.32%)
Aug 25, 2003 10.54 10.63 10.50 10.61 2,399,231 -0.02(-0.16%)
Aug 22, 2003 10.76 10.77 10.56 10.62 5,753,148 -0.17(-1.53%)
Aug 21, 2003 10.46 11.22 10.17 10.79 13,012,118 +0.30(+2.89%)
Aug 20, 2003 10.31 10.57 10.31 10.49 2,904,673 +0.18(+1.77%)
Aug 19, 2003 10.22 10.38 10.20 10.30 3,677,630 +0.11(+1.06%)
Aug 18, 2003 10.02 10.21 9.973 10.20 3,427,973 +0.30(+3.06%)
Aug 15, 2003 9.967 10.04 9.853 9.893 2,761,637 -0.01(-0.06%)
Aug 14, 2003 9.904 10.01 9.887 9.899 1,940,359 +0.03(+0.35%)
Aug 13, 2003 9.899 10.02 9.836 9.864 2,910,275 +0.01(+0.06%)
Aug 12, 2003 9.767 9.864 9.682 9.859 2,333,578 +0.15(+1.53%)
Aug 11, 2003 9.710 9.756 9.624 9.710 2,754,809 +0.03(+0.29%)
Aug 08, 2003 9.430 9.687 9.367 9.682 2,265,999 +0.25(+2.67%)
Aug 07, 2003 9.367 9.487 9.367 9.430 2,391,352 +0.01(+0.06%)
Aug 06, 2003 9.236 9.493 9.167 9.425 3,645,592 +0.14(+1.48%)
Aug 05, 2003 9.567 9.567 9.167 9.287 3,954,774 -0.19(-2.05%)
Aug 04, 2003 9.225 9.499 9.173 9.482 2,293,135 +0.25(+2.72%)
Aug 01, 2003 9.230 9.282 9.156 9.230 1,769,835 -0.14(-1.52%)
Jul 31, 2003 9.270 9.453 9.236 9.373 1,614,894 +0.13(+1.42%)
Jul 30, 2003 9.396 9.419 9.242 9.242 2,026,145 -0.15(-1.64%)
Jul 29, 2003 9.259 9.459 9.213 9.396 3,777,248 +0.17(+1.86%)
Jul 28, 2003 9.310 9.356 9.139 9.225 2,157,452 -0.13(-1.40%)
Jul 25, 2003 9.225 9.425 9.167 9.356 1,882,584 +0.14(+1.49%)
Jul 24, 2003 9.173 9.402 9.139 9.219 1,099,822 +0.06(+0.62%)
Jul 23, 2003 9.270 9.282 9.082 9.162 1,208,369 -0.15(-1.60%)
Jul 22, 2003 9.173 9.316 9.082 9.310 1,941,059 +0.21(+2.32%)
Jul 21, 2003 9.345 9.379 9.030 9.099 3,307,696 -0.33(-3.45%)
Jul 18, 2003 9.282 9.459 9.225 9.425 1,809,052 +0.19(+2.04%)
Jul 17, 2003 9.350 9.407 9.202 9.236 1,521,579 -0.15(-1.64%)
Jul 16, 2003 9.407 9.425 9.179 9.390 3,169,562 +0.09(+0.98%)
Jul 15, 2003 9.510 9.584 9.293 9.299 3,293,340 -0.13(-1.33%)
Jul 14, 2003 9.567 9.682 9.419 9.425 1,668,117 -0.14(-1.43%)
Jul 11, 2003 9.425 9.567 9.362 9.562 2,612,297 +0.21(+2.20%)
Jul 10, 2003 9.533 9.642 9.310 9.356 2,980,306 -0.18(-1.86%)
Jul 09, 2003 9.704 9.704 9.487 9.533 1,803,450 -0.17(-1.77%)
Jul 08, 2003 9.739 9.779 9.647 9.704 2,721,194 -0.02(-0.18%)
Jul 07, 2003 9.436 9.813 9.430 9.722 2,840,771 +0.30(+3.15%)
Jul 03, 2003 9.425 9.510 9.253 9.425 1,238,657 -0.05(-0.48%)
Jul 02, 2003 9.425 9.516 9.390 9.470 4,637,393 -0.02(-0.18%)
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.