NYSE - Nasdaq Real Time Price USD

Edison International (EIX)

Compare
81.89 +0.27 (+0.33%)
At close: December 13 at 4:00:02 PM EST
83.10 +1.21 (+1.48%)
After hours: December 13 at 7:54:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 82.02 82.47 81.55 81.89 81.89 1,197,200
Dec 12, 2024 82.01 82.03 81.09 81.62 81.62 1,443,400
Dec 11, 2024 82.75 83.05 81.45 81.58 81.58 1,798,500
Dec 10, 2024 83.00 83.07 81.16 82.78 82.78 2,430,000
Dec 9, 2024 83.76 84.21 83.01 83.02 83.02 1,718,700
Dec 6, 2024 84.94 85.15 83.23 83.95 83.95 2,041,200
Dec 5, 2024 84.63 85.92 84.38 84.92 84.92 2,527,300
Dec 4, 2024 84.60 85.40 83.99 84.34 84.34 2,256,600
Dec 3, 2024 86.25 86.48 84.65 84.74 84.74 1,390,100
Dec 2, 2024 87.96 88.00 85.34 85.78 85.78 2,492,200
Nov 29, 2024 88.38 88.61 87.65 87.75 87.75 1,244,000
Nov 27, 2024 88.00 88.65 87.77 88.36 88.36 1,589,300
Nov 26, 2024 87.83 88.07 87.23 87.74 87.74 2,052,200
Nov 25, 2024 86.90 87.62 86.35 87.61 87.61 3,433,900
Nov 22, 2024 87.54 87.98 86.39 86.48 86.48 2,774,500
Nov 21, 2024 86.23 87.09 85.83 87.09 87.09 2,094,700
Nov 20, 2024 85.73 86.17 85.51 86.12 86.12 1,757,100
Nov 19, 2024 83.56 85.74 83.56 85.64 85.64 2,619,700
Nov 18, 2024 83.16 84.25 83.01 84.08 84.08 2,438,600
Nov 15, 2024 82.03 83.75 82.03 83.68 83.68 4,902,600
Nov 14, 2024 82.25 82.88 82.00 82.13 82.13 1,867,200
Nov 13, 2024 83.17 83.24 81.75 82.18 82.18 1,892,600
Nov 12, 2024 83.59 83.83 82.63 82.75 82.75 1,969,900
Nov 11, 2024 82.99 84.06 82.93 83.58 83.58 2,211,200
Nov 8, 2024 81.80 83.43 81.37 83.10 83.10 2,050,700
Nov 7, 2024 81.15 82.12 80.67 81.45 81.45 2,593,800
Nov 6, 2024 81.90 82.50 81.05 81.17 81.17 3,571,000
Nov 5, 2024 81.00 81.97 80.52 81.97 81.97 1,891,900
Nov 4, 2024 80.93 81.34 80.20 81.00 81.00 2,914,500
Nov 1, 2024 82.62 82.82 81.04 81.13 81.13 2,142,600
Oct 31, 2024 83.14 83.80 82.11 82.40 82.40 3,176,400
Oct 30, 2024 82.19 84.40 81.80 83.24 83.24 2,473,300
Oct 29, 2024 83.61 84.07 82.59 83.14 83.14 2,405,400
Oct 28, 2024 84.12 84.83 84.03 84.48 84.48 1,589,000
Oct 25, 2024 86.27 86.40 83.79 83.91 83.91 1,720,500
Oct 24, 2024 86.25 86.31 85.39 85.62 85.62 1,066,600
Oct 23, 2024 85.71 86.38 85.56 86.00 86.00 2,332,400
Oct 22, 2024 84.38 86.03 84.15 85.83 85.83 1,906,600
Oct 21, 2024 85.66 85.79 84.31 84.61 84.61 1,915,200
Oct 18, 2024 84.76 85.50 84.12 85.43 85.43 1,641,300
Oct 17, 2024 86.02 86.23 84.33 84.64 84.64 2,310,300
Oct 16, 2024 85.37 86.28 84.94 85.96 85.96 1,762,200
Oct 15, 2024 84.79 85.64 84.58 85.07 85.07 2,384,200
Oct 14, 2024 83.75 84.70 83.64 84.54 84.54 1,167,900
Oct 11, 2024 83.39 83.84 83.20 83.61 83.61 1,645,400
Oct 10, 2024 84.33 84.96 82.96 83.01 83.01 1,826,800
Oct 9, 2024 84.69 85.22 84.00 84.45 84.45 2,227,900
Oct 8, 2024 84.86 85.44 84.50 84.89 84.89 1,233,100
Oct 7, 2024 0.78 Dividend
Oct 7, 2024 85.37 85.47 84.36 84.66 84.66 1,669,200
Oct 4, 2024 86.05 86.30 85.53 86.18 85.40 1,464,800
Oct 3, 2024 87.84 87.84 86.24 86.65 85.87 1,472,900
Oct 2, 2024 87.13 88.07 87.12 87.48 86.69 1,945,200
Oct 1, 2024 87.10 87.96 86.61 87.73 86.94 1,704,100
Sep 30, 2024 87.09 87.19 86.00 87.09 86.30 1,994,500
Sep 27, 2024 86.57 87.10 86.30 86.81 86.02 1,092,600
Sep 26, 2024 85.44 86.66 85.37 86.24 85.46 3,126,900
Sep 25, 2024 86.43 86.58 85.30 85.50 84.73 1,907,600
Sep 24, 2024 85.74 86.86 85.39 85.94 85.16 1,736,800
Sep 23, 2024 85.80 86.30 85.48 86.10 85.32 1,028,700
Sep 20, 2024 84.13 85.61 83.57 85.43 84.66 4,678,900
Sep 19, 2024 85.01 85.44 84.12 84.19 83.43 1,863,300
Sep 18, 2024 85.83 86.13 84.91 85.29 84.52 1,404,900
Sep 17, 2024 86.22 86.36 85.87 86.06 85.28 1,281,100
Sep 16, 2024 85.98 86.64 85.88 86.25 85.47 2,668,700
Sep 13, 2024 84.93 85.49 84.56 85.42 84.65 1,349,900
Sep 12, 2024 84.27 84.84 84.08 84.63 83.86 1,920,500
Sep 11, 2024 84.53 84.53 83.05 84.24 83.48 3,121,400
Sep 10, 2024 86.19 86.96 83.30 84.62 83.85 4,348,200
Sep 9, 2024 86.74 86.74 84.96 86.09 85.31 3,105,600
Sep 6, 2024 87.86 88.11 86.63 86.65 85.87 1,564,500
Sep 5, 2024 88.39 88.68 87.30 87.64 86.85 1,579,800
Sep 4, 2024 87.67 88.77 87.28 87.72 86.93 1,889,000
Sep 3, 2024 86.99 87.89 86.43 87.33 86.54 1,769,800
Aug 30, 2024 86.72 87.49 85.69 87.03 86.24 3,560,000
Aug 29, 2024 86.05 87.14 85.50 86.50 85.72 2,018,500
Aug 28, 2024 85.01 85.34 84.58 85.00 84.23 1,530,600
Aug 27, 2024 85.19 85.46 84.65 84.78 84.01 881,600
Aug 26, 2024 85.00 85.96 84.82 85.41 84.64 785,500
Aug 23, 2024 84.74 85.00 84.38 84.76 83.99 785,100
Aug 22, 2024 84.16 84.50 83.99 84.37 83.61 1,347,300
Aug 21, 2024 83.74 84.42 83.70 84.18 83.42 1,091,000
Aug 20, 2024 84.00 84.13 83.37 83.71 82.95 1,603,600
Aug 19, 2024 83.54 83.98 83.21 83.89 83.13 1,145,200
Aug 16, 2024 83.56 83.65 82.95 83.41 82.66 1,325,900
Aug 15, 2024 82.75 83.59 82.10 83.16 82.41 1,858,500
Aug 14, 2024 82.99 83.80 82.35 83.14 82.39 2,120,500
Aug 13, 2024 82.50 82.98 82.25 82.91 82.16 2,365,800
Aug 12, 2024 82.01 82.44 81.48 82.41 81.66 1,495,400
Aug 9, 2024 81.95 82.08 80.46 81.98 81.24 2,467,900
Aug 8, 2024 81.30 82.41 80.78 81.73 80.99 2,280,200
Aug 7, 2024 82.12 82.61 81.21 81.64 80.90 1,484,800
Aug 6, 2024 80.67 82.59 80.31 81.53 80.79 2,139,000
Aug 5, 2024 82.34 82.63 79.67 80.55 79.82 2,419,300
Aug 2, 2024 82.58 83.05 80.74 82.27 81.53 2,263,900
Aug 1, 2024 80.50 81.88 80.18 81.61 80.87 1,834,000
Jul 31, 2024 79.75 80.52 79.06 80.01 79.29 4,308,300
Jul 30, 2024 78.10 79.50 78.05 79.38 78.66 1,922,400
Jul 29, 2024 78.63 79.01 77.62 78.20 77.49 2,030,800
Jul 26, 2024 76.95 79.51 76.30 78.51 77.80 2,775,700
Jul 25, 2024 76.48 77.59 76.21 76.43 75.74 1,998,000
Jul 24, 2024 75.89 76.50 75.31 76.04 75.35 1,378,900
Jul 23, 2024 75.12 75.44 74.93 75.11 74.43 1,131,400
Jul 22, 2024 74.82 75.37 74.55 75.20 74.52 1,165,000
Jul 19, 2024 75.35 75.42 74.56 74.94 74.26 1,325,200
Jul 18, 2024 75.03 76.42 74.96 75.09 74.41 2,459,800
Jul 17, 2024 74.22 76.06 74.22 75.35 74.67 2,916,900
Jul 16, 2024 73.72 74.22 73.21 73.92 73.25 1,861,500
Jul 15, 2024 74.18 74.18 72.92 73.05 72.39 1,541,200
Jul 12, 2024 74.56 75.45 74.50 74.84 74.16 1,478,200
Jul 11, 2024 72.84 74.35 72.73 74.28 73.61 1,182,600
Jul 10, 2024 71.91 72.47 71.54 72.39 71.73 1,038,700
Jul 9, 2024 71.55 72.00 71.31 71.53 70.88 1,498,800
Jul 8, 2024 0.78 Dividend
Jul 8, 2024 71.59 72.06 71.33 71.57 70.92 2,380,400
Jul 5, 2024 71.97 72.74 71.73 72.40 70.97 2,022,300
Jul 3, 2024 71.75 72.66 71.64 71.82 70.40 875,300
Jul 2, 2024 71.34 72.34 71.17 71.63 70.22 2,484,200
Jul 1, 2024 72.40 72.40 70.91 71.19 69.79 1,554,600
Jun 28, 2024 72.28 72.45 71.24 71.81 70.39 2,647,100
Jun 27, 2024 71.87 72.07 71.53 72.04 70.62 1,039,800
Jun 26, 2024 71.45 71.97 70.98 71.85 70.43 1,202,900
Jun 25, 2024 72.70 72.70 71.60 71.86 70.44 1,184,500
Jun 24, 2024 71.67 72.95 71.43 72.76 71.32 1,515,100
Jun 21, 2024 72.01 72.80 71.50 71.64 70.23 3,311,100
Jun 20, 2024 71.39 72.19 71.27 71.88 70.46 1,751,600
Jun 18, 2024 71.29 71.79 71.17 71.48 70.07 1,365,700
Jun 17, 2024 72.62 72.62 71.49 71.53 70.12 1,982,500
Jun 14, 2024 73.03 73.33 72.48 73.21 71.77 1,336,100
Jun 13, 2024 73.62 74.55 72.72 73.45 72.00 1,150,100
Jun 12, 2024 74.51 74.70 73.32 73.55 72.10 2,007,500
Jun 11, 2024 73.24 73.96 72.85 73.61 72.16 2,303,200
Jun 10, 2024 74.05 74.70 73.72 73.85 72.39 1,649,400
Jun 7, 2024 73.97 74.61 73.55 73.98 72.52 1,386,900
Jun 6, 2024 75.13 75.97 74.33 74.50 73.03 1,278,400
Jun 5, 2024 76.41 76.48 75.16 75.43 73.94 1,307,200
Jun 4, 2024 75.98 76.81 75.60 76.52 75.01 1,619,300
Jun 3, 2024 76.58 77.04 75.96 76.28 74.78 2,351,700
May 31, 2024 74.97 77.02 74.74 76.85 75.33 5,116,600
May 30, 2024 73.61 74.70 73.58 74.67 73.20 1,598,300
May 29, 2024 73.52 73.88 73.14 73.35 71.90 2,244,800
May 28, 2024 74.50 75.14 74.08 74.14 72.68 2,086,300
May 24, 2024 74.49 74.90 74.28 74.57 73.10 1,496,300
May 23, 2024 75.20 75.20 74.17 74.25 72.79 1,884,300
May 22, 2024 76.44 76.59 75.38 75.55 74.06 1,202,400
May 21, 2024 76.13 76.83 75.88 76.77 75.26 1,321,800
May 20, 2024 76.40 76.48 75.83 76.10 74.60 1,128,500
May 17, 2024 76.16 76.39 75.70 76.30 74.79 1,294,300
May 16, 2024 75.81 76.35 75.76 75.86 74.36 1,334,100
May 15, 2024 75.88 75.99 75.15 75.72 74.23 1,896,700
May 14, 2024 75.50 75.66 74.60 74.92 73.44 1,339,800
May 13, 2024 74.95 75.34 74.32 74.44 72.97 1,262,500
May 10, 2024 75.00 75.09 74.08 74.89 73.41 2,189,200
May 9, 2024 73.81 74.88 73.62 74.76 73.29 2,207,000
May 8, 2024 73.73 73.97 73.35 73.85 72.39 1,579,900
May 7, 2024 73.50 73.99 73.00 73.89 72.43 1,687,300
May 6, 2024 72.60 73.04 72.14 73.02 71.58 1,289,900
May 3, 2024 72.50 72.68 71.77 72.34 70.91 1,476,200
May 2, 2024 71.37 72.08 71.13 71.97 70.55 2,007,200
May 1, 2024 70.56 71.90 69.31 71.28 69.87 2,646,500
Apr 30, 2024 71.00 71.83 70.13 71.06 69.66 3,091,400
Apr 29, 2024 70.48 71.34 70.44 71.33 69.92 2,448,500
Apr 26, 2024 71.16 71.53 70.00 70.14 68.76 2,625,000
Apr 25, 2024 70.70 71.27 69.76 71.13 69.73 2,164,400
Apr 24, 2024 70.19 71.15 69.83 70.82 69.42 3,702,500
Apr 23, 2024 70.70 71.49 70.48 70.85 69.45 1,713,500
Apr 22, 2024 69.95 71.20 69.62 70.66 69.27 1,438,500
Apr 19, 2024 68.28 70.10 68.28 69.93 68.55 1,342,500
Apr 18, 2024 68.37 68.52 67.73 68.13 66.79 1,359,800
Apr 17, 2024 67.37 68.12 67.00 68.04 66.70 1,719,100
Apr 16, 2024 67.76 67.80 66.56 66.81 65.49 1,425,900
Apr 15, 2024 69.16 69.22 67.53 67.88 66.54 1,158,200
Apr 12, 2024 68.85 69.36 68.14 68.63 67.28 1,311,200
Apr 11, 2024 69.26 69.43 68.44 68.84 67.48 1,517,700
Apr 10, 2024 69.39 69.39 68.43 68.92 67.56 1,642,200
Apr 9, 2024 70.98 71.21 70.54 70.89 69.49 1,552,100
Apr 8, 2024 70.85 71.33 70.29 70.68 69.29 1,898,600
Apr 5, 2024 69.43 71.26 69.22 70.82 69.42 2,880,200
Apr 4, 2024 70.67 70.71 69.18 69.85 68.47 1,375,500
Apr 3, 2024 70.22 70.49 69.86 69.90 68.52 1,302,800
Apr 2, 2024 70.22 70.81 69.96 70.13 68.75 1,327,000
Apr 1, 2024 70.58 70.58 69.47 70.44 69.05 1,306,600
Mar 28, 2024 69.48 70.84 69.39 70.73 69.33 1,898,500
Mar 27, 2024 0.78 Dividend
Mar 27, 2024 67.99 69.46 67.94 69.40 68.03 1,639,000
Mar 26, 2024 69.24 69.33 68.19 68.23 66.12 1,813,400
Mar 25, 2024 69.82 69.92 69.04 69.23 67.09 1,161,200
Mar 22, 2024 70.59 70.59 69.37 69.56 67.41 1,401,400
Mar 21, 2024 69.57 71.09 69.52 70.17 68.00 1,823,400
Mar 20, 2024 69.38 69.94 68.79 69.50 67.35 1,637,700
Mar 19, 2024 69.09 69.64 68.75 69.50 67.35 1,225,500
Mar 18, 2024 68.86 69.32 68.46 68.96 66.83 1,282,800
Mar 15, 2024 68.14 69.19 68.14 68.80 66.67 4,035,600
Mar 14, 2024 69.30 69.68 67.99 68.45 66.33 1,784,500
Mar 13, 2024 69.73 70.30 69.38 69.65 67.50 1,607,600
Mar 12, 2024 68.97 69.52 68.71 69.46 67.31 1,387,600
Mar 11, 2024 69.11 69.86 69.00 69.39 67.24 1,273,500
Mar 8, 2024 69.02 69.48 68.67 69.27 67.13 920,300
Mar 7, 2024 68.91 69.20 68.54 68.96 66.83 1,193,500
Mar 6, 2024 67.75 68.56 67.44 68.25 66.14 1,292,900
Mar 5, 2024 67.72 68.66 66.82 67.11 65.03 1,361,800
Mar 4, 2024 66.32 67.57 66.26 67.46 65.37 1,353,300
Mar 1, 2024 67.78 67.83 66.37 66.55 64.49 2,057,300
Feb 29, 2024 68.05 68.92 67.66 68.02 65.92 4,416,000
Feb 28, 2024 67.61 67.97 67.10 67.85 65.75 2,113,700
Feb 27, 2024 66.76 67.80 66.67 67.71 65.62 1,774,600
Feb 26, 2024 68.05 68.11 66.53 66.55 64.49 2,288,000
Feb 23, 2024 68.17 69.33 67.58 68.26 66.15 3,213,600
Feb 22, 2024 67.50 68.20 67.05 67.42 65.33 4,509,600
Feb 21, 2024 66.95 68.01 66.68 67.95 65.85 2,136,100
Feb 20, 2024 66.20 67.15 66.02 66.54 64.48 1,922,900
Feb 16, 2024 66.14 66.60 65.53 66.31 64.26 2,538,000
Feb 15, 2024 65.39 66.49 65.30 66.46 64.40 1,813,000
Feb 14, 2024 64.54 65.12 64.23 65.03 63.02 2,308,800
Feb 13, 2024 65.06 65.43 63.15 64.41 62.42 1,679,000
Feb 12, 2024 64.79 65.44 64.56 65.38 63.36 1,659,000
Feb 9, 2024 64.46 64.96 64.34 64.70 62.70 1,761,100
Feb 8, 2024 65.07 65.38 63.63 64.72 62.72 2,574,200
Feb 7, 2024 65.26 65.63 64.62 65.44 63.42 2,106,600
Feb 6, 2024 65.45 65.56 65.06 65.13 63.12 2,395,000
Feb 5, 2024 66.15 66.26 65.48 65.56 63.53 2,401,400
Feb 2, 2024 67.75 67.80 66.16 66.87 64.80 2,000,600
Feb 1, 2024 67.22 68.38 66.06 68.29 66.18 2,821,300
Jan 31, 2024 67.91 68.00 66.58 67.48 65.39 15,490,300
Jan 30, 2024 67.54 67.93 66.97 67.31 65.23 2,186,700
Jan 29, 2024 67.44 68.00 67.27 67.70 65.61 2,155,800
Jan 26, 2024 67.32 67.79 66.99 67.50 65.41 2,284,700
Jan 25, 2024 66.14 67.50 65.85 67.04 64.97 5,967,200
Jan 24, 2024 67.34 67.34 64.96 65.18 63.16 4,461,100
Jan 23, 2024 67.57 67.88 66.25 67.01 64.94 2,694,900
Jan 22, 2024 68.28 68.49 67.25 67.65 65.56 2,985,600
Jan 19, 2024 69.08 69.08 67.88 68.29 66.18 1,807,800
Jan 18, 2024 69.05 69.26 68.32 68.60 66.48 1,774,700
Jan 17, 2024 69.84 70.73 68.86 69.30 67.16 1,620,400
Jan 16, 2024 71.42 71.43 70.11 70.17 68.00 2,748,800
Jan 12, 2024 71.68 71.82 71.17 71.36 69.15 1,584,600
Jan 11, 2024 72.06 72.08 70.75 71.17 68.97 1,678,200
Jan 10, 2024 72.93 72.97 72.27 72.33 70.09 1,371,800
Jan 9, 2024 72.59 73.17 72.30 73.02 70.76 1,090,400
Jan 8, 2024 72.52 73.25 72.22 73.17 70.91 1,213,000
Jan 5, 2024 72.27 72.86 71.86 72.57 70.33 1,900,900
Jan 4, 2024 71.82 72.51 71.36 72.29 70.05 2,264,500
Jan 3, 2024 72.13 72.50 70.94 71.58 69.37 2,702,500
Jan 2, 2024 71.25 72.46 70.96 72.34 70.10 1,626,800
Dec 29, 2023 71.51 71.58 71.01 71.49 69.28 1,414,000
Dec 28, 2023 0.78 Dividend
Dec 28, 2023 70.42 71.62 70.42 71.60 69.39 1,114,100
Dec 27, 2023 71.48 72.00 71.07 71.91 68.93 1,608,900
Dec 26, 2023 69.48 71.78 69.35 71.64 68.67 2,816,500
Dec 22, 2023 69.34 70.08 69.19 69.48 66.60 1,448,000
Dec 21, 2023 68.87 69.51 68.36 68.87 66.02 1,204,100
Dec 20, 2023 70.10 70.22 68.72 68.77 65.92 2,321,400
Dec 19, 2023 70.02 70.34 69.77 70.01 67.11 2,166,200
Dec 18, 2023 70.09 70.53 69.55 69.76 66.87 2,122,400
Dec 15, 2023 69.42 70.36 69.18 70.05 67.15 5,245,500
Dec 14, 2023 71.34 71.79 69.86 70.32 67.41 2,902,800

Related Tickers

FE FirstEnergy Corp.
40.27
-0.12%
 
CMS CMS Energy Corporation
67.32
+0.43%
 
CNP CenterPoint Energy, Inc.
31.94
+0.09%
 
DTE DTE Energy Company
121.28
+0.41%
 
XEL Xcel Energy Inc.
68.12
-0.54%
 
PEG Public Service Enterprise Group Incorporated
86.81
+1.00%
 
PNW Pinnacle West Capital Corporation
87.55
-1.31%
 
ED Consolidated Edison, Inc.
92.69
+0.09%
 
PCG PG&E Corporation
19.75
-0.85%
 
WEC WEC Energy Group, Inc.
95.74
-0.13%