NYSE - Nasdaq Real Time Price USD

Edison International (EIX)

58.32

+0.32

+(0.55%)

At close: 3:59:59 PM EDT

58.31

-0.01

(-0.02%)

After hours: 4:01:59 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	58.00	58.50	58.00	58.32	58.32	1,181,071
May 19, 2025	57.91	58.31	57.84	58.00	58.00	1,915,600
May 16, 2025	57.87	58.63	57.68	58.63	58.63	2,320,700
May 15, 2025	56.72	57.79	56.44	57.60	57.60	2,069,000
May 14, 2025	56.06	56.62	54.91	56.38	56.38	2,330,200
May 13, 2025	56.55	57.04	55.73	56.18	56.18	2,722,200
May 12, 2025	57.11	57.26	56.01	56.56	56.56	2,615,300
May 9, 2025	56.32	56.85	56.07	56.19	56.19	2,318,700
May 8, 2025	56.01	56.94	55.76	56.13	56.13	2,359,800
May 7, 2025	54.65	56.29	54.64	55.75	55.75	2,761,300
May 6, 2025	54.56	55.45	54.51	54.83	54.83	2,084,900
May 5, 2025	54.85	55.37	54.55	54.93	54.93	2,561,600
May 2, 2025	54.79	55.75	54.21	54.88	54.88	3,165,300
May 1, 2025	53.75	55.22	53.66	54.56	54.56	3,783,300
Apr 30, 2025	58.00	58.45	52.82	53.51	53.51	11,267,500
Apr 29, 2025	58.00	58.96	57.96	58.73	58.73	2,726,000
Apr 28, 2025	57.89	58.41	57.06	58.35	58.35	2,154,700
Apr 25, 2025	58.36	58.36	57.46	57.96	57.96	2,966,200
Apr 24, 2025	58.36	58.63	57.88	58.20	58.20	2,184,300
Apr 23, 2025	57.94	58.78	57.54	58.16	58.16	3,144,500
Apr 22, 2025	57.01	58.05	56.52	57.82	57.82	3,591,400
Apr 21, 2025	56.88	57.13	55.27	55.81	55.81	1,946,600
Apr 17, 2025	56.68	58.18	56.56	57.39	57.39	2,010,300
Apr 16, 2025	57.00	57.40	56.00	56.33	56.33	1,757,200
Apr 15, 2025	57.45	57.90	56.84	56.90	56.90	2,077,600
Apr 14, 2025	56.70	57.46	56.00	57.22	57.22	1,821,800
Apr 11, 2025	55.42	56.48	54.20	56.10	56.10	2,085,500
Apr 10, 2025	55.30	56.01	53.81	55.40	55.40	2,895,700
Apr 9, 2025	51.88	56.21	51.00	56.06	56.06	4,720,200
Apr 8, 2025	54.29	54.90	51.83	52.50	52.50	4,271,700
Apr 7, 2025	0.828 Dividend
Apr 7, 2025	53.00	54.62	51.26	53.62	53.62	4,915,500
Apr 4, 2025	58.51	58.55	54.08	54.75	53.92	4,531,900
Apr 3, 2025	60.49	60.49	58.19	58.38	57.50	3,828,900
Apr 2, 2025	58.66	60.27	58.43	59.92	59.01	3,611,000
Apr 1, 2025	59.04	59.13	58.22	58.75	57.86	3,512,700
Mar 31, 2025	58.32	59.34	58.29	58.92	58.03	5,783,500
Mar 28, 2025	58.16	58.61	57.14	58.18	57.30	4,991,900
Mar 27, 2025	57.81	57.85	57.16	57.29	56.42	3,746,000
Mar 26, 2025	57.30	58.05	56.97	57.78	56.91	3,243,600
Mar 25, 2025	58.46	58.50	56.78	57.25	56.38	3,200,000
Mar 24, 2025	58.07	59.09	57.85	58.59	57.70	2,732,000
Mar 21, 2025	58.58	59.14	58.09	58.17	57.29	11,828,500
Mar 20, 2025	58.36	59.00	58.00	58.92	58.03	3,042,600
Mar 19, 2025	58.55	58.95	57.84	58.50	57.62	2,738,900
Mar 18, 2025	58.30	59.61	58.14	58.70	57.81	3,911,200
Mar 17, 2025	57.23	59.84	56.98	58.96	58.07	5,365,400
Mar 14, 2025	56.01	57.14	55.60	57.00	56.14	3,615,600
Mar 13, 2025	55.48	56.38	55.26	55.83	54.99	3,505,100
Mar 12, 2025	56.38	56.60	54.74	55.48	54.64	2,861,900
Mar 11, 2025	56.99	57.21	55.16	56.06	55.21	4,606,800
Mar 10, 2025	56.58	58.17	56.10	56.99	56.13	5,143,600
Mar 7, 2025	55.07	56.86	54.94	56.40	55.55	3,749,500
Mar 6, 2025	54.70	55.31	53.81	55.08	54.25	2,958,700
Mar 5, 2025	55.03	55.50	53.87	55.19	54.36	5,457,900
Mar 4, 2025	55.43	56.10	54.58	54.82	53.99	3,917,600
Mar 3, 2025	54.65	56.34	54.45	55.27	54.43	5,295,500
Feb 28, 2025	51.70	55.39	51.50	54.44	53.62	12,161,700
Feb 27, 2025	52.19	52.38	50.72	51.34	50.56	4,440,500
Feb 26, 2025	52.32	52.81	51.78	52.61	51.81	5,605,800
Feb 25, 2025	52.35	52.59	51.16	52.16	51.37	6,783,000
Feb 24, 2025	52.75	52.75	51.37	52.23	51.44	5,246,400
Feb 21, 2025	52.00	52.21	51.24	52.17	51.38	6,204,000
Feb 20, 2025	52.38	52.68	51.48	51.90	51.12	3,676,400
Feb 19, 2025	51.20	52.82	51.15	52.42	51.63	4,284,300
Feb 18, 2025	50.41	51.41	49.89	51.30	50.52	5,189,700
Feb 14, 2025	50.70	52.14	50.04	50.06	49.30	4,675,800
Feb 13, 2025	52.80	52.92	51.05	51.52	50.74	3,783,500
Feb 12, 2025	50.25	52.84	50.08	52.68	51.88	5,683,900
Feb 11, 2025	49.76	50.86	49.39	50.81	50.04	4,593,200
Feb 10, 2025	49.94	50.48	49.06	50.17	49.41	6,735,900
Feb 7, 2025	51.00	51.50	49.92	50.09	49.33	5,562,500
Feb 6, 2025	52.75	52.93	50.98	51.15	50.38	5,684,900
Feb 5, 2025	52.29	53.07	51.63	52.44	51.65	4,372,300
Feb 4, 2025	52.50	52.89	51.58	51.72	50.94	4,422,300
Feb 3, 2025	53.24	53.49	51.64	52.44	51.65	6,874,500
Jan 31, 2025	54.48	55.67	53.26	54.00	53.18	12,046,700
Jan 30, 2025	56.34	56.34	53.52	54.06	53.24	7,986,900
Jan 29, 2025	56.21	56.34	55.58	55.80	54.96	4,849,800
Jan 28, 2025	57.84	58.48	55.60	56.11	55.26	4,838,600
Jan 27, 2025	57.13	58.85	56.34	57.74	56.87	8,062,200
Jan 24, 2025	57.38	59.03	57.30	58.87	57.98	4,892,400
Jan 23, 2025	58.37	59.29	56.98	57.28	56.41	6,590,600
Jan 22, 2025	61.86	61.87	58.04	58.29	57.41	7,132,800
Jan 21, 2025	62.34	62.81	61.23	62.23	61.29	5,987,400
Jan 17, 2025	60.97	63.97	60.69	62.70	61.75	5,677,200
Jan 16, 2025	61.83	62.42	59.70	61.16	60.24	7,409,700
Jan 15, 2025	61.75	63.90	60.68	61.30	60.37	10,967,400
Jan 14, 2025	57.39	59.59	56.44	58.43	57.55	10,563,600
Jan 13, 2025	64.20	64.34	55.27	57.27	56.40	17,350,700
Jan 10, 2025	69.15	70.50	64.12	65.00	64.02	13,048,600
Jan 8, 2025	75.76	75.76	66.70	69.50	68.45	12,055,000
Jan 7, 2025	0.828 Dividend
Jan 7, 2025	77.61	78.36	77.25	77.38	76.21	2,143,500
Jan 6, 2025	79.80	79.90	78.31	78.44	76.44	2,250,500
Jan 3, 2025	80.28	80.91	79.42	79.80	77.76	2,118,200
Jan 2, 2025	80.76	81.02	79.65	80.01	77.97	1,375,900
Dec 31, 2024	79.59	80.22	79.19	79.84	77.80	1,553,900
Dec 30, 2024	79.59	79.89	78.68	79.68	77.65	2,780,700
Dec 27, 2024	79.45	80.33	79.40	79.79	77.75	985,500
Dec 26, 2024	79.85	80.23	79.55	80.01	77.97	1,000,200
Dec 24, 2024	79.90	80.30	79.42	80.26	78.21	997,100
Dec 23, 2024	79.52	79.73	78.46	79.72	77.69	1,959,100
Dec 20, 2024	77.87	79.66	77.79	79.52	77.49	5,974,300
Dec 19, 2024	77.95	78.81	77.42	77.93	75.94	2,636,700
Dec 18, 2024	80.30	80.45	78.19	78.26	76.26	1,919,400
Dec 17, 2024	80.80	81.20	80.06	80.50	78.45	2,004,900
Dec 16, 2024	82.34	82.48	81.13	81.17	79.10	1,301,700
Dec 13, 2024	82.02	82.47	81.55	81.89	79.80	1,197,200
Dec 12, 2024	82.01	82.03	81.09	81.62	79.54	1,443,400
Dec 11, 2024	82.75	83.05	81.45	81.58	79.50	1,798,500
Dec 10, 2024	83.00	83.07	81.16	82.78	80.67	2,430,000
Dec 9, 2024	83.76	84.21	83.01	83.02	80.90	1,718,700
Dec 6, 2024	84.94	85.15	83.23	83.95	81.81	2,041,200
Dec 5, 2024	84.63	85.92	84.38	84.92	82.75	2,527,300
Dec 4, 2024	84.60	85.40	83.99	84.34	82.19	2,256,600
Dec 3, 2024	86.25	86.48	84.65	84.74	82.58	1,390,100
Dec 2, 2024	87.96	88.00	85.34	85.78	83.59	2,492,200
Nov 29, 2024	88.38	88.61	87.65	87.75	85.51	1,244,000
Nov 27, 2024	88.00	88.65	87.77	88.36	86.11	1,589,300
Nov 26, 2024	87.83	88.07	87.23	87.74	85.50	2,052,200
Nov 25, 2024	86.90	87.62	86.35	87.61	85.37	3,433,900
Nov 22, 2024	87.54	87.98	86.39	86.48	84.27	2,774,500
Nov 21, 2024	86.23	87.09	85.83	87.09	84.87	2,094,700
Nov 20, 2024	85.73	86.17	85.51	86.12	83.92	1,757,100
Nov 19, 2024	83.56	85.74	83.56	85.64	83.45	2,619,700
Nov 18, 2024	83.16	84.25	83.01	84.08	81.93	2,438,600
Nov 15, 2024	82.03	83.75	82.03	83.68	81.54	4,902,600
Nov 14, 2024	82.25	82.88	82.00	82.13	80.03	1,867,200
Nov 13, 2024	83.17	83.24	81.75	82.18	80.08	1,892,600
Nov 12, 2024	83.59	83.83	82.63	82.75	80.64	1,969,900
Nov 11, 2024	82.99	84.06	82.93	83.58	81.45	2,211,200
Nov 8, 2024	81.80	83.43	81.37	83.10	80.98	2,050,700
Nov 7, 2024	81.15	82.12	80.67	81.45	79.37	2,593,800
Nov 6, 2024	81.90	82.50	81.05	81.17	79.10	3,571,000
Nov 5, 2024	81.00	81.97	80.52	81.97	79.88	1,891,900
Nov 4, 2024	80.93	81.34	80.20	81.00	78.93	2,914,500
Nov 1, 2024	82.62	82.82	81.04	81.13	79.06	2,142,600
Oct 31, 2024	83.14	83.80	82.11	82.40	80.30	3,176,400
Oct 30, 2024	82.19	84.40	81.80	83.24	81.12	2,473,300
Oct 29, 2024	83.61	84.07	82.59	83.14	81.02	2,405,400
Oct 28, 2024	84.12	84.83	84.03	84.48	82.32	1,589,000
Oct 25, 2024	86.27	86.40	83.79	83.91	81.77	1,720,500
Oct 24, 2024	86.25	86.31	85.39	85.62	83.44	1,066,600
Oct 23, 2024	85.71	86.38	85.56	86.00	83.81	2,332,400
Oct 22, 2024	84.38	86.03	84.15	85.83	83.64	1,906,600
Oct 21, 2024	85.66	85.79	84.31	84.61	82.45	1,915,200
Oct 18, 2024	84.76	85.50	84.12	85.43	83.25	1,641,300
Oct 17, 2024	86.02	86.23	84.33	84.64	82.48	2,310,300
Oct 16, 2024	85.37	86.28	84.94	85.96	83.77	1,762,200
Oct 15, 2024	84.79	85.64	84.58	85.07	82.90	2,384,200
Oct 14, 2024	83.75	84.70	83.64	84.54	82.38	1,167,900
Oct 11, 2024	83.39	83.84	83.20	83.61	81.48	1,645,400
Oct 10, 2024	84.33	84.96	82.96	83.01	80.89	1,826,800
Oct 9, 2024	84.69	85.22	84.00	84.45	82.29	2,227,900
Oct 8, 2024	84.86	85.44	84.50	84.89	82.72	1,233,100
Oct 7, 2024	0.78 Dividend
Oct 7, 2024	85.37	85.47	84.36	84.66	82.50	1,669,200
Oct 4, 2024	86.05	86.30	85.53	86.18	83.22	1,464,800
Oct 3, 2024	87.84	87.84	86.24	86.65	83.67	1,472,900
Oct 2, 2024	87.13	88.07	87.12	87.48	84.48	1,945,200
Oct 1, 2024	87.10	87.96	86.61	87.73	84.72	1,704,100
Sep 30, 2024	87.09	87.19	86.00	87.09	84.10	1,994,500
Sep 27, 2024	86.57	87.10	86.30	86.81	83.83	1,092,600
Sep 26, 2024	85.44	86.66	85.37	86.24	83.28	3,126,900
Sep 25, 2024	86.43	86.58	85.30	85.50	82.56	1,907,600
Sep 24, 2024	85.74	86.86	85.39	85.94	82.99	1,736,800
Sep 23, 2024	85.80	86.30	85.48	86.10	83.14	1,028,700
Sep 20, 2024	84.13	85.61	83.57	85.43	82.50	4,678,900
Sep 19, 2024	85.01	85.44	84.12	84.19	81.30	1,863,300
Sep 18, 2024	85.83	86.13	84.91	85.29	82.36	1,404,900
Sep 17, 2024	86.22	86.36	85.87	86.06	83.10	1,281,100
Sep 16, 2024	85.98	86.64	85.88	86.25	83.29	2,668,700
Sep 13, 2024	84.93	85.49	84.56	85.42	82.49	1,349,900
Sep 12, 2024	84.27	84.84	84.08	84.63	81.72	1,920,500
Sep 11, 2024	84.53	84.53	83.05	84.24	81.35	3,121,400
Sep 10, 2024	86.19	86.96	83.30	84.62	81.71	4,348,200
Sep 9, 2024	86.74	86.74	84.96	86.09	83.13	3,105,600
Sep 6, 2024	87.86	88.11	86.63	86.65	83.67	1,564,500
Sep 5, 2024	88.39	88.68	87.30	87.64	84.63	1,579,800
Sep 4, 2024	87.67	88.77	87.28	87.72	84.71	1,889,000
Sep 3, 2024	86.99	87.89	86.43	87.33	84.33	1,769,800
Aug 30, 2024	86.72	87.49	85.69	87.03	84.04	3,560,000
Aug 29, 2024	86.05	87.14	85.50	86.50	83.53	2,018,500
Aug 28, 2024	85.01	85.34	84.58	85.00	82.08	1,530,600
Aug 27, 2024	85.19	85.46	84.65	84.78	81.87	881,600
Aug 26, 2024	85.00	85.96	84.82	85.41	82.48	785,500
Aug 23, 2024	84.74	85.00	84.38	84.76	81.85	785,100
Aug 22, 2024	84.16	84.50	83.99	84.37	81.47	1,347,300
Aug 21, 2024	83.74	84.42	83.70	84.18	81.29	1,091,000
Aug 20, 2024	84.00	84.13	83.37	83.71	80.84	1,603,600
Aug 19, 2024	83.54	83.98	83.21	83.89	81.01	1,145,200
Aug 16, 2024	83.56	83.65	82.95	83.41	80.55	1,325,900
Aug 15, 2024	82.75	83.59	82.10	83.16	80.30	1,858,500
Aug 14, 2024	82.99	83.80	82.35	83.14	80.29	2,120,500
Aug 13, 2024	82.50	82.98	82.25	82.91	80.06	2,365,800
Aug 12, 2024	82.01	82.44	81.48	82.41	79.58	1,495,400
Aug 9, 2024	81.95	82.08	80.46	81.98	79.16	2,467,900
Aug 8, 2024	81.30	82.41	80.78	81.73	78.92	2,280,200
Aug 7, 2024	82.12	82.61	81.21	81.64	78.84	1,484,800
Aug 6, 2024	80.67	82.59	80.31	81.53	78.73	2,139,000
Aug 5, 2024	82.34	82.63	79.67	80.55	77.78	2,419,300
Aug 2, 2024	82.58	83.05	80.74	82.27	79.44	2,263,900
Aug 1, 2024	80.50	81.88	80.18	81.61	78.81	1,834,000
Jul 31, 2024	79.75	80.52	79.06	80.01	77.26	4,308,300
Jul 30, 2024	78.10	79.50	78.05	79.38	76.65	1,922,400
Jul 29, 2024	78.63	79.01	77.62	78.20	75.51	2,030,800
Jul 26, 2024	76.95	79.51	76.30	78.51	75.81	2,775,700
Jul 25, 2024	76.48	77.59	76.21	76.43	73.81	1,998,000
Jul 24, 2024	75.89	76.50	75.31	76.04	73.43	1,378,900
Jul 23, 2024	75.12	75.44	74.93	75.11	72.53	1,131,400
Jul 22, 2024	74.82	75.37	74.55	75.20	72.62	1,165,000
Jul 19, 2024	75.35	75.42	74.56	74.94	72.37	1,325,200
Jul 18, 2024	75.03	76.42	74.96	75.09	72.51	2,459,800
Jul 17, 2024	74.22	76.06	74.22	75.35	72.76	2,916,900
Jul 16, 2024	73.72	74.22	73.21	73.92	71.38	1,861,500
Jul 15, 2024	74.18	74.18	72.92	73.05	70.54	1,541,200
Jul 12, 2024	74.56	75.45	74.50	74.84	72.27	1,478,200
Jul 11, 2024	72.84	74.35	72.73	74.28	71.73	1,182,600
Jul 10, 2024	71.91	72.47	71.54	72.39	69.90	1,038,700
Jul 9, 2024	71.55	72.00	71.31	71.53	69.07	1,498,800
Jul 8, 2024	0.78 Dividend
Jul 8, 2024	71.59	72.06	71.33	71.57	69.11	2,380,400
Jul 5, 2024	71.97	72.74	71.73	72.40	69.16	2,022,300
Jul 3, 2024	71.75	72.66	71.64	71.82	68.61	875,300
Jul 2, 2024	71.34	72.34	71.17	71.63	68.43	2,484,200
Jul 1, 2024	72.40	72.40	70.91	71.19	68.00	1,554,600
Jun 28, 2024	72.28	72.45	71.24	71.81	68.60	2,647,100
Jun 27, 2024	71.87	72.07	71.53	72.04	68.82	1,039,800
Jun 26, 2024	71.45	71.97	70.98	71.85	68.64	1,202,900
Jun 25, 2024	72.70	72.70	71.60	71.86	68.64	1,184,500
Jun 24, 2024	71.67	72.95	71.43	72.76	69.50	1,515,100
Jun 21, 2024	72.01	72.80	71.50	71.64	68.43	3,311,100
Jun 20, 2024	71.39	72.19	71.27	71.88	68.66	1,751,600
Jun 18, 2024	71.29	71.79	71.17	71.48	68.28	1,365,700
Jun 17, 2024	72.62	72.62	71.49	71.53	68.33	1,982,500
Jun 14, 2024	73.03	73.33	72.48	73.21	69.93	1,336,100
Jun 13, 2024	73.62	74.55	72.72	73.45	70.16	1,150,100
Jun 12, 2024	74.51	74.70	73.32	73.55	70.26	2,007,500
Jun 11, 2024	73.24	73.96	72.85	73.61	70.32	2,303,200
Jun 10, 2024	74.05	74.70	73.72	73.85	70.55	1,649,400
Jun 7, 2024	73.97	74.61	73.55	73.98	70.67	1,386,900
Jun 6, 2024	75.13	75.97	74.33	74.50	71.17	1,278,400
Jun 5, 2024	76.41	76.48	75.16	75.43	72.06	1,307,200
Jun 4, 2024	75.98	76.81	75.60	76.52	73.10	1,619,300
Jun 3, 2024	76.58	77.04	75.96	76.28	72.87	2,351,700
May 31, 2024	74.97	77.02	74.74	76.85	73.41	5,116,600
May 30, 2024	73.61	74.70	73.58	74.67	71.33	1,598,300
May 29, 2024	73.52	73.88	73.14	73.35	70.07	2,244,800
May 28, 2024	74.50	75.14	74.08	74.14	70.82	2,086,300
May 24, 2024	74.49	74.90	74.28	74.57	71.23	1,496,300
May 23, 2024	75.20	75.20	74.17	74.25	70.93	1,884,300
May 22, 2024	76.44	76.59	75.38	75.55	72.17	1,202,400
May 21, 2024	76.13	76.83	75.88	76.77	73.34	1,321,800

PCG PG&E Corporation

17.76

+0.08%

PNW Pinnacle West Capital Corporation

92.55

+0.08%

FE FirstEnergy Corp.

42.73

-0.28%

AEP American Electric Power Company, Inc.

103.73

-0.05%

ED Consolidated Edison, Inc.

105.71

+0.31%

EXC Exelon Corporation

44.26

-0.29%

ETR Entergy Corporation

84.34

+1.60%

ES Eversource Energy

65.55

+3.18%

D Dominion Energy, Inc.

58.00

+3.20%

POR Portland General Electric Company

42.83

+0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Edison International (EIX)

Related Tickers