Edison International (EIX) Historical Stock Data
79.52 ↑1.59 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EIX is down -0.15% a day on average. There have been 11 days where Edison International closed green and 19 days where EIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 77.87 | 79.52 | ↑$1.65 (2.12%) | 77.79 | 79.66 | 5.97M |
| 2024-12-19 | 77.95 | 77.93 | ↓$0.02 (-0.03%) | 77.42 | 78.81 | 2.64M |
| 2024-12-18 | 80.30 | 78.26 | ↓$2.04 (-2.54%) | 78.19 | 80.45 | 1.92M |
| 2024-12-17 | 80.80 | 80.50 | ↓$0.30 (-0.37%) | 80.06 | 81.20 | 2M |
| 2024-12-16 | 82.34 | 81.17 | ↓$1.17 (-1.42%) | 81.13 | 82.48 | 1.30M |
| 2024-12-13 | 82.02 | 81.89 | ↓$0.13 (-0.16%) | 81.55 | 82.47 | 1.20M |
| 2024-12-12 | 82.01 | 81.62 | ↓$0.39 (-0.48%) | 81.09 | 82.03 | 1.44M |
| 2024-12-11 | 82.75 | 81.58 | ↓$1.17 (-1.41%) | 81.45 | 83.05 | 1.80M |
| 2024-12-10 | 83.00 | 82.78 | ↓$0.22 (-0.27%) | 81.16 | 83.07 | 2.43M |
| 2024-12-09 | 83.76 | 83.02 | ↓$0.74 (-0.88%) | 83.01 | 84.21 | 1.72M |
| 2024-12-06 | 84.94 | 83.95 | ↓$0.99 (-1.17%) | 83.23 | 85.15 | 2.04M |
| 2024-12-05 | 84.63 | 84.92 | ↑$0.29 (0.34%) | 84.38 | 85.92 | 2.53M |
| 2024-12-04 | 84.60 | 84.34 | ↓$0.26 (-0.31%) | 83.99 | 85.40 | 2.26M |
| 2024-12-03 | 86.25 | 84.74 | ↓$1.51 (-1.75%) | 84.65 | 86.48 | 1.39M |
| 2024-12-02 | 87.96 | 85.78 | ↓$2.18 (-2.48%) | 85.34 | 88.00 | 2.49M |
| 2024-11-29 | 88.38 | 87.75 | ↓$0.63 (-0.71%) | 87.65 | 88.61 | 1.24M |
| 2024-11-27 | 88.00 | 88.36 | ↑$0.36 (0.41%) | 87.77 | 88.65 | 1.59M |
| 2024-11-26 | 87.83 | 87.74 | ↓$0.09 (-0.10%) | 87.23 | 88.07 | 2.05M |
| 2024-11-25 | 86.90 | 87.61 | ↑$0.71 (0.82%) | 86.35 | 87.62 | 3.43M |
| 2024-11-22 | 87.54 | 86.48 | ↓$1.06 (-1.21%) | 86.39 | 87.98 | 2.77M |
| 2024-11-21 | 86.23 | 87.09 | ↑$0.86 (1.00%) | 85.83 | 87.09 | 2.09M |
| 2024-11-20 | 85.73 | 86.12 | ↑$0.39 (0.45%) | 85.51 | 86.17 | 1.76M |
| 2024-11-19 | 83.56 | 85.64 | ↑$2.08 (2.49%) | 83.56 | 85.74 | 2.62M |
| 2024-11-18 | 83.16 | 84.08 | ↑$0.92 (1.11%) | 83.01 | 84.25 | 2.44M |
| 2024-11-15 | 82.03 | 83.68 | ↑$1.65 (2.01%) | 82.03 | 83.75 | 4.90M |
| 2024-11-14 | 82.25 | 82.13 | ↓$0.12 (-0.15%) | 82.00 | 82.88 | 1.87M |
| 2024-11-13 | 83.17 | 82.18 | ↓$0.99 (-1.19%) | 81.75 | 83.24 | 1.89M |
| 2024-11-12 | 83.59 | 82.75 | ↓$0.84 (-1.00%) | 82.63 | 83.83 | 1.97M |
| 2024-11-11 | 82.99 | 83.58 | ↑$0.59 (0.71%) | 82.93 | 84.06 | 2.21M |
| 2024-11-08 | 81.80 | 83.10 | ↑$1.30 (1.59%) | 81.37 | 83.43 | 2.05M |
Create an account or log in to view more rows.
$EIX Mindset is key
$EIX Just buy and hold
$EIX There is nothing wrong with a decent pullback
$EIX Be patient !!
$EIX Short again!! 😀 😀
$EIX rocket fuel tanks are full. Gonna shoot to the stars
$EIX buy buy buy!!
$EIX let’s go down baby 😉
$EIX day trade is ok to buy here but sell later
$EIX added