NYSE - Nasdaq Real Time Price USD

Edison International (EIX)

70.86 -0.27 (-0.38%)
As of 10:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 71.16 71.53 70.62 70.86 70.86 330,537
Apr 25, 2024 70.70 71.27 69.76 71.13 71.13 2,164,400
Apr 24, 2024 70.19 71.15 69.83 70.82 70.82 3,702,500
Apr 23, 2024 70.70 71.49 70.48 70.85 70.85 1,713,500
Apr 22, 2024 69.95 71.20 69.62 70.66 70.66 1,438,500
Apr 19, 2024 68.28 70.10 68.28 69.93 69.93 1,342,500
Apr 18, 2024 68.37 68.52 67.73 68.13 68.13 1,359,800
Apr 17, 2024 67.37 68.12 67.00 68.04 68.04 1,719,100
Apr 16, 2024 67.76 67.80 66.56 66.81 66.81 1,425,900
Apr 15, 2024 69.16 69.22 67.53 67.88 67.88 1,158,200
Apr 12, 2024 68.85 69.36 68.14 68.63 68.63 1,311,200
Apr 11, 2024 69.26 69.43 68.44 68.84 68.84 1,517,700
Apr 10, 2024 69.39 69.39 68.43 68.92 68.92 1,642,200
Apr 9, 2024 70.98 71.21 70.54 70.89 70.89 1,552,100
Apr 8, 2024 70.85 71.33 70.29 70.68 70.68 1,898,600
Apr 5, 2024 69.43 71.26 69.22 70.82 70.82 2,880,200
Apr 4, 2024 70.67 70.71 69.18 69.85 69.85 1,375,500
Apr 3, 2024 70.22 70.49 69.86 69.90 69.90 1,302,800
Apr 2, 2024 70.22 70.81 69.96 70.13 70.13 1,327,000
Apr 1, 2024 70.58 70.58 69.47 70.44 70.44 1,306,600
Mar 28, 2024 69.48 70.84 69.39 70.73 70.73 1,898,500
Mar 27, 2024 0.78 Dividend
Mar 27, 2024 67.99 69.46 67.94 69.40 69.40 1,639,000
Mar 26, 2024 69.24 69.33 68.19 68.23 67.45 1,813,400
Mar 25, 2024 69.82 69.92 69.04 69.23 68.44 1,161,200
Mar 22, 2024 70.59 70.59 69.37 69.56 68.76 1,401,400
Mar 21, 2024 69.57 71.09 69.52 70.17 69.37 1,823,400
Mar 20, 2024 69.38 69.94 68.79 69.50 68.71 1,637,700
Mar 19, 2024 69.09 69.64 68.75 69.50 68.71 1,225,500
Mar 18, 2024 68.86 69.32 68.46 68.96 68.17 1,282,800
Mar 15, 2024 68.14 69.19 68.14 68.80 68.01 4,035,600
Mar 14, 2024 69.30 69.68 67.99 68.45 67.67 1,784,500
Mar 13, 2024 69.73 70.30 69.38 69.65 68.85 1,607,600
Mar 12, 2024 68.97 69.52 68.71 69.46 68.67 1,387,600
Mar 11, 2024 69.11 69.86 69.00 69.39 68.60 1,273,500
Mar 8, 2024 69.02 69.48 68.67 69.27 68.48 920,300
Mar 7, 2024 68.91 69.20 68.54 68.96 68.17 1,193,500
Mar 6, 2024 67.75 68.56 67.44 68.25 67.47 1,292,900
Mar 5, 2024 67.72 68.66 66.82 67.11 66.34 1,361,800
Mar 4, 2024 66.32 67.57 66.26 67.46 66.69 1,353,300
Mar 1, 2024 67.78 67.83 66.37 66.55 65.79 2,057,300
Feb 29, 2024 68.05 68.92 67.66 68.02 67.24 4,416,000
Feb 28, 2024 67.61 67.97 67.10 67.85 67.07 2,113,700
Feb 27, 2024 66.76 67.80 66.67 67.71 66.94 1,774,600
Feb 26, 2024 68.05 68.11 66.53 66.55 65.79 2,288,000
Feb 23, 2024 68.17 69.33 67.58 68.26 67.48 3,213,600
Feb 22, 2024 67.50 68.20 67.05 67.42 66.65 4,509,600
Feb 21, 2024 66.95 68.01 66.68 67.95 67.17 2,136,100
Feb 20, 2024 66.20 67.15 66.02 66.54 65.78 1,922,900
Feb 16, 2024 66.14 66.60 65.53 66.31 65.55 2,538,000
Feb 15, 2024 65.39 66.49 65.30 66.46 65.70 1,813,000
Feb 14, 2024 64.54 65.12 64.23 65.03 64.29 2,308,800
Feb 13, 2024 65.06 65.43 63.15 64.41 63.67 1,679,000
Feb 12, 2024 64.79 65.44 64.56 65.38 64.63 1,659,000
Feb 9, 2024 64.46 64.96 64.34 64.70 63.96 1,761,100
Feb 8, 2024 65.07 65.38 63.63 64.72 63.98 2,574,200
Feb 7, 2024 65.26 65.63 64.62 65.44 64.69 2,106,600
Feb 6, 2024 65.45 65.56 65.06 65.13 64.39 2,395,000
Feb 5, 2024 66.15 66.26 65.48 65.56 64.81 2,401,400
Feb 2, 2024 67.75 67.80 66.16 66.87 66.11 2,000,600
Feb 1, 2024 67.22 68.38 66.06 68.29 67.51 2,821,300
Jan 31, 2024 67.91 68.00 66.58 67.48 66.71 15,490,300
Jan 30, 2024 67.54 67.93 66.97 67.31 66.54 2,186,700
Jan 29, 2024 67.44 68.00 67.27 67.70 66.93 2,155,800
Jan 26, 2024 67.32 67.79 66.99 67.50 66.73 2,284,700
Jan 25, 2024 66.14 67.50 65.85 67.04 66.27 5,967,200
Jan 24, 2024 67.34 67.34 64.96 65.18 64.43 4,461,100
Jan 23, 2024 67.57 67.88 66.25 67.01 66.24 2,694,900
Jan 22, 2024 68.28 68.49 67.25 67.65 66.88 2,985,600
Jan 19, 2024 69.08 69.08 67.88 68.29 67.51 1,807,800
Jan 18, 2024 69.05 69.26 68.32 68.60 67.82 1,774,700
Jan 17, 2024 69.84 70.73 68.86 69.30 68.51 1,620,400
Jan 16, 2024 71.42 71.43 70.11 70.17 69.37 2,748,800
Jan 12, 2024 71.68 71.82 71.17 71.36 70.54 1,584,600
Jan 11, 2024 72.06 72.08 70.75 71.17 70.36 1,678,200
Jan 10, 2024 72.93 72.97 72.27 72.33 71.50 1,371,800
Jan 9, 2024 72.59 73.17 72.30 73.02 72.19 1,090,400
Jan 8, 2024 72.52 73.25 72.22 73.17 72.33 1,213,000
Jan 5, 2024 72.27 72.86 71.86 72.57 71.74 1,900,900
Jan 4, 2024 71.82 72.51 71.36 72.29 71.46 2,264,500
Jan 3, 2024 72.13 72.50 70.94 71.58 70.76 2,702,500
Jan 2, 2024 71.25 72.46 70.96 72.34 71.51 1,626,800
Dec 29, 2023 71.51 71.58 71.01 71.49 70.67 1,414,000
Dec 28, 2023 0.78 Dividend
Dec 28, 2023 70.42 71.62 70.42 71.60 70.78 1,114,100
Dec 27, 2023 71.48 72.00 71.07 71.91 70.32 1,608,900
Dec 26, 2023 69.48 71.78 69.35 71.64 70.05 2,816,500
Dec 22, 2023 69.34 70.08 69.19 69.48 67.94 1,448,000
Dec 21, 2023 68.87 69.51 68.36 68.87 67.34 1,204,100
Dec 20, 2023 70.10 70.22 68.72 68.77 67.25 2,321,400
Dec 19, 2023 70.02 70.34 69.77 70.01 68.46 2,166,200
Dec 18, 2023 70.09 70.53 69.55 69.76 68.21 2,122,400
Dec 15, 2023 69.42 70.36 69.18 70.05 68.50 5,245,500
Dec 14, 2023 71.34 71.79 69.86 70.32 68.76 2,902,800
Dec 13, 2023 67.55 70.84 67.18 70.79 69.22 2,310,800
Dec 12, 2023 67.94 67.94 67.23 67.62 66.12 2,433,500
Dec 11, 2023 67.20 68.13 66.88 68.03 66.52 2,652,800
Dec 8, 2023 67.25 67.58 66.61 67.45 65.96 2,275,800
Dec 7, 2023 67.38 67.78 66.77 67.31 65.82 1,799,000
Dec 6, 2023 66.98 67.26 66.66 67.16 65.67 2,427,200
Dec 5, 2023 67.28 67.49 66.31 66.72 65.24 1,851,400
Dec 4, 2023 67.06 67.75 66.65 67.37 65.88 1,752,400
Dec 1, 2023 67.00 67.49 66.75 67.48 65.98 2,615,000
Nov 30, 2023 66.04 67.08 65.72 66.99 65.51 3,981,500
Nov 29, 2023 66.66 66.87 65.56 65.78 64.32 1,915,900
Nov 28, 2023 66.27 66.95 65.88 66.49 65.02 2,463,800
Nov 27, 2023 66.09 66.39 65.50 66.27 64.80 4,282,200
Nov 24, 2023 65.80 65.88 65.42 65.85 64.39 419,200
Nov 22, 2023 65.63 65.98 64.95 65.90 64.44 1,247,900
Nov 21, 2023 65.74 65.82 64.87 65.53 64.08 935,100
Nov 20, 2023 65.56 66.09 64.65 65.69 64.23 1,525,900
Nov 17, 2023 66.41 66.41 65.66 65.93 64.47 1,463,700
Nov 16, 2023 65.80 66.31 65.52 65.99 64.53 1,717,000
Nov 15, 2023 65.45 66.13 65.02 65.27 63.82 2,893,400
Nov 14, 2023 63.84 65.84 63.84 65.71 64.25 2,602,100
Nov 13, 2023 63.50 63.89 62.21 62.25 60.87 1,902,000
Nov 10, 2023 63.53 63.80 62.88 63.72 62.31 1,886,200
Nov 9, 2023 63.08 63.99 63.03 63.17 61.77 2,433,800
Nov 8, 2023 63.14 63.16 62.22 62.92 61.53 1,915,500
Nov 7, 2023 64.07 64.07 63.20 63.52 62.11 1,347,100
Nov 6, 2023 63.90 64.21 63.46 63.88 62.46 2,686,700
Nov 3, 2023 64.32 65.00 63.64 64.05 62.63 2,642,100
Nov 2, 2023 64.03 65.25 62.98 63.63 62.22 4,449,500
Nov 1, 2023 63.47 64.43 62.65 63.97 62.55 2,084,700
Oct 31, 2023 62.86 63.42 62.40 63.06 61.66 2,168,200
Oct 30, 2023 62.50 63.01 62.09 62.70 61.31 1,513,200
Oct 27, 2023 63.39 63.81 61.64 61.94 60.57 2,139,800
Oct 26, 2023 63.44 64.59 63.44 63.69 62.28 1,738,400
Oct 25, 2023 63.45 64.00 63.21 63.30 61.90 1,560,300
Oct 24, 2023 62.76 64.35 62.48 64.06 62.64 2,087,600
Oct 23, 2023 62.40 63.08 61.70 61.84 60.47 2,574,100
Oct 20, 2023 64.09 64.64 62.66 62.71 61.32 3,260,500
Oct 19, 2023 65.52 65.86 63.78 64.00 62.58 2,490,200
Oct 18, 2023 66.27 66.56 65.47 65.60 64.15 2,416,000
Oct 17, 2023 65.66 66.49 65.49 66.37 64.90 1,895,600
Oct 16, 2023 66.19 66.24 65.05 66.15 64.68 1,534,800
Oct 13, 2023 65.42 66.15 65.07 65.69 64.23 1,710,200
Oct 12, 2023 64.80 65.46 63.93 64.89 63.45 2,237,300
Oct 11, 2023 63.81 65.04 63.52 64.93 63.49 1,958,000
Oct 10, 2023 62.79 63.54 62.56 63.27 61.87 2,058,500
Oct 9, 2023 61.88 62.55 61.48 62.53 61.14 1,666,700
Oct 6, 2023 59.88 62.40 58.82 62.06 60.69 2,281,800
Oct 5, 2023 61.18 61.68 60.26 60.69 59.35 2,423,100
Oct 4, 2023 61.38 61.66 60.20 61.23 59.87 2,271,900
Oct 3, 2023 60.48 61.55 59.59 61.23 59.87 2,692,800
Oct 2, 2023 63.08 63.23 60.64 61.04 59.69 3,059,700
Sep 29, 2023 64.06 64.32 62.23 63.29 61.89 2,901,500
Sep 28, 2023 0.74 Dividend
Sep 28, 2023 65.00 65.27 63.49 63.59 62.18 2,044,900
Sep 27, 2023 65.68 66.01 65.03 65.30 63.13 2,922,800
Sep 26, 2023 67.25 67.43 65.41 65.80 63.62 2,599,600
Sep 25, 2023 67.68 68.04 67.33 67.64 65.39 1,767,800
Sep 22, 2023 68.71 68.71 67.98 68.07 65.81 2,006,800
Sep 21, 2023 69.43 70.00 68.85 68.90 66.61 2,550,400
Sep 20, 2023 70.30 70.54 69.37 69.75 67.43 2,850,100
Sep 19, 2023 71.29 71.49 70.14 70.19 67.86 1,725,000
Sep 18, 2023 71.79 71.94 70.85 71.22 68.86 1,521,600
Sep 15, 2023 71.21 72.12 71.16 71.56 69.18 2,875,100
Sep 14, 2023 71.48 71.82 71.15 71.52 69.15 1,542,800
Sep 13, 2023 70.42 71.08 70.18 70.74 68.39 2,195,500
Sep 12, 2023 70.01 70.50 69.72 70.29 67.96 1,725,900
Sep 11, 2023 70.00 70.59 69.75 69.87 67.55 1,170,200
Sep 8, 2023 68.88 69.97 68.71 69.80 67.48 1,108,200
Sep 7, 2023 68.25 69.31 67.74 68.68 66.40 1,690,000
Sep 6, 2023 67.34 67.94 67.04 67.73 65.48 1,760,500
Sep 5, 2023 68.18 68.44 66.78 67.23 65.00 1,454,900
Sep 1, 2023 69.31 69.50 67.84 68.41 66.14 1,349,100
Aug 31, 2023 70.11 70.42 68.83 68.85 66.56 2,533,000
Aug 30, 2023 70.03 70.54 69.53 69.93 67.61 764,600
Aug 29, 2023 69.73 70.29 69.53 70.16 67.83 816,000
Aug 28, 2023 70.11 70.57 69.72 69.72 67.40 940,900
Aug 25, 2023 69.86 70.29 69.40 69.93 67.61 970,900
Aug 24, 2023 69.96 70.84 69.56 69.56 67.25 1,277,800
Aug 23, 2023 69.84 70.00 69.22 69.92 67.60 1,479,100
Aug 22, 2023 69.13 69.83 68.99 69.54 67.23 1,296,800
Aug 21, 2023 68.85 69.31 67.92 69.01 66.72 1,380,000
Aug 18, 2023 68.40 69.20 68.18 69.04 66.75 1,612,800
Aug 17, 2023 69.30 70.10 68.59 68.60 66.32 1,897,000
Aug 16, 2023 69.10 69.43 68.82 69.16 66.86 1,052,600
Aug 15, 2023 69.44 69.54 68.80 68.82 66.53 1,430,600
Aug 14, 2023 70.20 70.22 69.19 69.76 67.44 1,574,100
Aug 11, 2023 70.18 70.65 69.83 70.53 68.19 814,500
Aug 10, 2023 70.48 71.02 69.66 69.95 67.63 1,472,300
Aug 9, 2023 70.24 70.91 69.79 70.28 67.95 1,332,600
Aug 8, 2023 69.64 70.54 69.02 70.50 68.16 1,097,000
Aug 7, 2023 70.00 70.16 69.55 69.79 67.47 980,400
Aug 4, 2023 70.58 70.85 69.00 69.24 66.94 1,633,400
Aug 3, 2023 71.29 71.29 70.05 70.34 68.00 1,103,600
Aug 2, 2023 70.88 72.06 70.37 71.54 69.16 1,283,400
Aug 1, 2023 71.94 72.53 70.96 71.04 68.68 1,391,600
Jul 31, 2023 72.81 72.81 71.39 71.96 69.57 2,855,200
Jul 28, 2023 72.85 74.23 71.91 72.96 70.54 2,498,700
Jul 27, 2023 71.77 72.52 70.71 70.86 68.51 1,463,000
Jul 26, 2023 72.39 73.36 71.74 72.10 69.71 1,679,700
Jul 25, 2023 72.54 72.79 72.03 72.39 69.99 1,581,000
Jul 24, 2023 72.40 72.83 72.01 72.54 70.13 1,037,700
Jul 21, 2023 72.44 72.93 71.97 72.40 70.00 1,360,900
Jul 20, 2023 70.76 72.36 70.29 72.15 69.75 1,543,200
Jul 19, 2023 69.53 71.00 69.53 70.64 68.29 1,143,300
Jul 18, 2023 69.85 70.50 68.48 69.37 67.07 1,027,900
Jul 17, 2023 70.07 70.54 69.65 69.89 67.57 895,200
Jul 14, 2023 70.78 71.00 70.11 70.47 68.13 876,700
Jul 13, 2023 70.24 70.96 70.05 70.95 68.59 1,037,700
Jul 12, 2023 69.67 70.58 69.49 70.46 68.12 897,800
Jul 11, 2023 68.45 69.40 68.32 69.38 67.08 729,700
Jul 10, 2023 68.60 68.91 67.65 68.31 66.04 990,700
Jul 7, 2023 68.50 69.54 68.19 68.86 66.57 1,139,600
Jul 6, 2023 69.54 69.75 69.00 69.43 67.12 1,526,500
Jul 5, 2023 68.84 70.80 68.62 70.23 67.90 1,989,000
Jul 3, 2023 0.74 Dividend
Jul 3, 2023 68.48 69.43 68.32 69.09 66.80 736,200
Jun 30, 2023 68.91 69.61 68.83 69.45 66.43 1,766,100
Jun 29, 2023 67.68 69.07 67.54 68.57 65.59 1,539,500
Jun 28, 2023 69.29 69.29 68.13 68.37 65.40 1,426,700
Jun 27, 2023 69.03 69.46 68.82 69.40 66.38 1,330,300
Jun 26, 2023 68.14 69.05 67.91 68.80 65.81 1,205,400
Jun 23, 2023 68.96 69.15 67.67 67.76 64.81 1,590,200
Jun 22, 2023 70.00 70.21 68.95 69.09 66.09 1,056,300
Jun 21, 2023 68.69 69.97 68.37 69.73 66.70 1,245,400
Jun 20, 2023 70.23 70.25 68.65 68.77 65.78 1,393,200
Jun 16, 2023 69.19 70.67 69.05 70.18 67.13 3,758,000
Jun 15, 2023 68.53 69.10 67.98 68.80 65.81 1,114,000
Jun 14, 2023 68.12 68.68 67.89 68.17 65.21 1,997,600
Jun 13, 2023 67.21 68.15 67.13 67.88 64.93 1,185,200
Jun 12, 2023 67.90 68.16 67.25 67.65 64.71 1,132,300
Jun 9, 2023 68.57 68.74 67.15 67.72 64.78 2,002,700
Jun 8, 2023 68.60 68.89 67.74 68.57 65.59 1,409,600
Jun 7, 2023 67.06 68.79 66.36 68.70 65.71 1,555,300
Jun 6, 2023 67.37 67.64 66.70 66.71 63.81 1,055,300
Jun 5, 2023 66.79 68.00 66.52 66.80 63.90 879,600
Jun 2, 2023 66.46 67.47 66.01 66.68 63.78 1,877,300
Jun 1, 2023 67.31 67.54 66.07 66.68 63.78 2,042,900
May 31, 2023 65.73 67.66 65.73 67.52 64.58 4,153,900
May 30, 2023 65.69 66.92 65.50 65.72 62.86 1,456,500
May 26, 2023 65.60 66.19 64.66 65.63 62.78 1,644,600
May 25, 2023 66.43 66.46 65.12 65.66 62.81 1,471,400
May 24, 2023 67.00 67.39 66.32 66.58 63.69 1,031,600
May 23, 2023 67.49 68.34 67.27 67.37 64.44 1,007,100
May 22, 2023 68.52 68.70 67.39 67.68 64.74 1,371,600
May 19, 2023 69.28 69.61 68.12 68.24 65.27 1,788,700
May 18, 2023 69.30 69.43 68.21 68.85 65.86 1,503,300
May 17, 2023 70.61 70.62 69.58 69.74 66.71 1,607,600
May 16, 2023 72.23 72.25 70.25 70.30 67.24 1,232,600
May 15, 2023 74.01 74.24 71.97 72.24 69.10 1,256,000
May 12, 2023 73.73 74.33 73.00 73.68 70.48 1,508,300
May 11, 2023 74.29 74.39 72.99 73.21 70.03 2,011,100
May 10, 2023 74.03 74.40 73.46 74.19 70.96 958,700
May 9, 2023 73.17 73.71 72.93 73.63 70.43 1,110,600
May 8, 2023 73.32 73.97 72.96 73.39 70.20 783,300
May 5, 2023 71.89 73.73 71.06 73.56 70.36 1,569,700
May 4, 2023 72.31 73.29 70.92 72.49 69.34 2,365,200
May 3, 2023 74.41 74.41 71.43 71.67 68.55 2,628,900
May 2, 2023 73.95 74.12 72.70 73.28 70.09 2,214,500
May 1, 2023 73.73 74.92 73.52 73.95 70.73 1,353,500
Apr 28, 2023 73.30 73.87 73.21 73.60 70.40 1,646,700
Apr 27, 2023 73.26 73.71 72.50 73.57 70.37 1,182,200
Apr 26, 2023 73.33 73.94 72.48 73.00 69.83 1,553,500

Related Tickers

ETR Entergy Corporation
106.37
-1.08%
 
CMS CMS Energy Corporation
59.75
-1.21%
 
FE FirstEnergy Corp.
38.39
-0.47%
 
PNW Pinnacle West Capital Corporation
74.33
+0.18%
 
CNP CenterPoint Energy, Inc.
29.06
-0.97%
 
LNT Alliant Energy Corporation
50.01
-0.44%
 
EXC Exelon Corporation
37.46
-0.53%
 
ED Consolidated Edison, Inc.
93.68
-0.46%
 
NGG National Grid plc
66.75
-0.02%
 
AEE Ameren Corporation
74.50
-0.35%