Edison

EIX
🏛️ usa →
56.28
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.76 68.62 67.61 68.25 1.0M
2021-12-30 67.53 67.74 66.59 67.63 1.8M
2021-12-29 68.24 68.58 67.93 68.44 1.1M
2021-12-28 67.52 68.27 67.51 68.20 0.7M
2021-12-27 67.67 67.88 67.13 67.62 0.6M
2021-12-23 67.42 68.02 67.42 67.67 0.9M
2021-12-22 67.21 67.78 67.12 67.62 1.2M
2021-12-21 67.52 68.07 66.86 67.24 1.7M
2021-12-20 66.31 67.17 65.64 67.14 3.0M
2021-12-17 67.69 68.07 66.53 66.70 4.8M
2021-12-16 67.33 68.30 67.24 67.96 1.7M
2021-12-15 66.53 67.35 66.41 67.30 2.0M
2021-12-14 66.96 67.38 66.21 66.35 1.7M
2021-12-13 66.78 67.22 66.40 66.88 1.9M
2021-12-10 67.03 67.55 66.65 67.06 1.5M
2021-12-09 66.65 67.19 66.12 66.51 2.0M
2021-12-08 67.28 67.56 66.83 66.87 2.0M
2021-12-07 68.04 68.37 67.18 67.26 2.4M
2021-12-06 67.56 68.36 67.43 68.18 2.5M
2021-12-03 66.00 66.67 65.44 66.61 2.4M
2021-12-02 65.68 66.44 65.36 65.49 3.0M
2021-12-01 65.87 66.42 65.25 65.62 3.0M
2021-11-30 65.67 65.77 64.96 65.28 4.4M
2021-11-29 65.33 66.24 64.94 66.07 2.1M
2021-11-26 65.31 65.65 64.61 64.94 1.0M
2021-11-24 65.75 66.21 65.27 66.15 1.7M
2021-11-23 64.99 65.72 64.91 65.52 2.2M
2021-11-22 64.66 65.54 64.59 64.89 1.9M
2021-11-19 64.66 65.41 64.16 64.90 1.9M
2021-11-18 64.49 64.70 63.86 64.60 2.2M
2021-11-17 63.52 64.56 63.19 64.46 2.0M
2021-11-16 64.60 64.60 63.73 63.77 1.6M
2021-11-15 64.70 65.29 64.40 64.58 1.9M
2021-11-12 65.13 65.32 64.14 64.24 1.1M
2021-11-11 65.21 65.54 64.60 65.22 2.4M
2021-11-10 64.70 65.61 64.44 65.46 2.9M
2021-11-09 64.26 65.14 63.81 64.60 4.1M
2021-11-08 64.03 64.17 63.15 64.07 3.3M
2021-11-05 63.46 64.20 63.15 64.05 3.1M
2021-11-04 62.44 63.12 62.03 63.04 3.7M
2021-11-03 61.81 62.81 61.15 62.80 4.4M
2021-11-02 63.42 63.65 62.59 63.54 3.1M
2021-11-01 62.96 63.38 62.73 63.30 1.7M
2021-10-29 62.60 63.05 62.48 62.93 3.7M
2021-10-28 62.24 62.84 62.10 62.80 1.7M
2021-10-27 61.70 62.28 61.58 62.21 1.7M
2021-10-26 61.18 61.89 60.93 61.47 1.6M
2021-10-25 60.48 61.37 60.24 61.10 1.9M
2021-10-22 59.40 60.49 59.30 60.45 1.4M
2021-10-21 58.77 59.34 58.65 59.30 1.3M
2021-10-20 57.76 58.99 57.71 58.95 1.5M
2021-10-19 57.59 57.94 57.17 57.52 1.6M
2021-10-18 56.88 57.55 56.60 57.16 1.6M
2021-10-15 56.75 57.59 56.75 57.35 2.3M
2021-10-14 56.61 56.72 56.31 56.60 1.6M
2021-10-13 55.68 56.60 55.39 56.42 1.4M
2021-10-12 55.96 56.21 55.36 55.53 1.9M
2021-10-11 57.12 57.25 55.95 56.09 1.7M
2021-10-08 57.14 57.50 56.96 57.14 1.3M
2021-10-07 56.60 58.00 56.43 57.12 2.2M
2021-10-06 55.34 56.64 55.10 56.61 1.2M
2021-10-05 56.26 56.59 55.58 55.68 1.2M
2021-10-04 55.04 56.38 55.04 56.23 1.6M
2021-10-01 55.95 55.95 54.98 55.04 1.7M
2021-09-30 56.37 56.54 55.43 55.47 2.1M
2021-09-29 56.46 57.01 56.23 56.43 1.8M
2021-09-28 57.83 58.04 56.85 57.12 2.0M
2021-09-27 57.76 58.66 57.55 57.70 2.0M
2021-09-24 57.66 57.90 57.39 57.57 1.3M
2021-09-23 58.57 58.89 57.60 57.61 1.5M
2021-09-22 58.18 58.81 57.82 58.35 1.6M
2021-09-21 57.67 58.23 57.62 57.72 1.2M
2021-09-20 57.07 58.19 57.02 57.59 2.0M
2021-09-17 57.40 58.52 57.40 57.75 3.5M
2021-09-16 58.91 59.01 57.50 57.54 1.6M
2021-09-15 58.40 59.32 58.20 59.04 1.3M
2021-09-14 59.20 59.26 58.25 58.48 1.4M
2021-09-13 58.66 59.58 58.55 59.06 1.3M
2021-09-10 58.60 58.73 58.04 58.13 2.1M
2021-09-09 58.55 58.85 58.49 58.66 1.6M
2021-09-08 58.67 59.69 58.39 59.09 1.4M
2021-09-07 58.57 58.96 57.97 58.63 1.4M
2021-09-03 59.01 59.12 58.46 58.65 0.9M
2021-09-02 58.49 59.14 58.27 59.13 1.0M
2021-09-01 58.13 58.64 57.72 58.24 1.3M
2021-08-31 57.51 57.98 57.28 57.84 2.3M
2021-08-30 57.53 57.74 57.20 57.53 1.6M
2021-08-27 57.66 57.96 57.27 57.53 1.6M
2021-08-26 58.37 58.37 57.44 57.66 2.1M
2021-08-25 58.86 59.03 58.23 58.38 1.4M
2021-08-24 59.35 59.35 58.59 58.95 1.4M
2021-08-23 59.67 59.78 58.94 59.16 1.8M
2021-08-20 58.08 59.63 57.72 59.53 1.5M
2021-08-19 58.58 59.33 57.94 58.20 2.7M
2021-08-18 57.70 58.66 57.39 58.57 2.1M
2021-08-17 57.01 57.60 56.86 57.59 1.3M
2021-08-16 57.14 57.98 56.83 57.28 1.3M
2021-08-13 57.30 57.30 56.82 57.00 1.5M
2021-08-12 57.10 57.34 56.74 57.03 1.2M
2021-08-11 55.99 57.20 55.83 57.14 1.7M
2021-08-10 55.43 56.27 55.18 55.88 1.4M
2021-08-09 55.15 55.59 55.07 55.44 1.3M
2021-08-06 55.46 55.46 55.00 55.07 1.5M
2021-08-05 54.83 55.54 54.67 55.23 1.5M
2021-08-04 55.00 55.13 54.27 54.86 1.6M
2021-08-03 55.15 55.52 54.58 55.39 1.9M
2021-08-02 54.69 56.00 54.69 55.10 1.7M
2021-07-30 56.94 57.25 54.14 54.50 4.6M
2021-07-29 57.15 57.54 56.62 57.22 1.6M
2021-07-28 57.01 57.55 56.35 56.82 1.4M
2021-07-27 55.26 57.20 55.00 57.15 2.9M
2021-07-26 56.17 56.54 54.85 55.49 3.3M
2021-07-23 55.90 56.35 55.59 56.23 1.9M
2021-07-22 56.08 56.28 55.68 55.90 1.4M
2021-07-21 57.06 57.55 56.17 56.20 1.5M
2021-07-20 56.16 57.23 56.14 56.85 2.0M
2021-07-19 57.68 57.75 55.36 56.19 2.8M
2021-07-16 57.89 58.66 57.76 57.99 2.0M
2021-07-15 57.01 57.71 56.77 57.66 1.9M
2021-07-14 57.19 57.48 56.53 57.24 2.5M
2021-07-13 57.81 57.87 56.92 57.31 2.8M
2021-07-12 58.13 58.30 57.77 58.20 1.4M
2021-07-09 57.92 58.36 57.64 58.28 1.5M
2021-07-08 57.50 57.71 57.20 57.52 2.0M
2021-07-07 57.36 57.68 56.94 57.65 1.5M
2021-07-06 57.05 57.41 56.62 57.37 1.9M
2021-07-02 57.34 57.37 56.69 57.05 1.6M
2021-07-01 57.43 58.03 57.07 57.91 2.7M
2021-06-30 57.50 58.08 57.45 57.82 2.0M
2021-06-29 57.65 58.33 57.28 57.42 2.5M
2021-06-28 57.02 57.71 56.53 57.63 2.4M
2021-06-25 55.21 57.01 55.17 57.00 3.8M
2021-06-24 55.00 55.42 54.79 55.28 1.6M
2021-06-23 55.47 55.69 54.68 55.01 1.5M
2021-06-22 55.93 56.31 55.62 55.66 2.0M
2021-06-21 56.03 56.29 55.42 56.10 2.3M
2021-06-18 56.45 57.23 55.57 55.58 4.0M
2021-06-17 57.73 58.00 56.96 56.98 1.7M
2021-06-16 58.94 59.21 57.78 57.78 1.8M
2021-06-15 58.74 59.11 58.38 58.59 2.7M
2021-06-14 58.43 58.95 58.18 58.68 2.7M
2021-06-11 57.54 58.09 57.36 57.97 1.8M
2021-06-10 56.98 57.64 56.82 57.49 2.1M
2021-06-09 56.90 57.14 56.79 56.89 1.8M
2021-06-08 56.22 56.95 55.80 56.79 1.9M
2021-06-07 56.71 56.82 56.20 56.21 1.6M
2021-06-04 56.34 56.57 56.27 56.47 1.4M
2021-06-03 56.00 56.50 55.75 56.23 1.6M
2021-06-02 55.64 56.28 55.34 56.09 2.0M
2021-06-01 56.05 56.35 55.22 55.62 2.2M
2021-05-28 55.86 56.03 55.50 55.87 1.3M
2021-05-27 56.35 56.43 55.34 55.42 3.9M
2021-05-26 55.93 56.62 55.61 56.12 2.6M
2021-05-25 58.29 58.44 55.69 55.75 2.9M
2021-05-24 58.47 58.62 57.89 58.37 1.2M
2021-05-21 57.79 58.29 57.57 58.17 1.5M
2021-05-20 57.60 58.07 57.54 57.68 1.2M
2021-05-19 57.36 57.71 56.89 57.64 1.5M
2021-05-18 57.41 57.78 56.97 57.56 2.5M
2021-05-17 58.35 58.53 57.71 57.77 1.1M
2021-05-14 58.42 58.98 58.23 58.39 1.4M
2021-05-13 56.80 58.61 56.66 58.32 1.5M
2021-05-12 58.87 58.90 56.81 56.81 1.9M
2021-05-11 58.93 59.12 58.03 58.63 1.7M
2021-05-10 59.00 59.73 58.83 58.99 1.9M
2021-05-07 58.67 59.64 58.54 58.58 1.8M
2021-05-06 58.44 58.99 57.96 58.91 2.0M
2021-05-05 59.37 59.45 57.64 58.24 1.6M
2021-05-04 59.62 59.78 58.68 59.61 1.7M
2021-05-03 59.61 60.32 59.34 59.38 2.4M
2021-04-30 59.04 59.45 58.69 59.45 2.1M
2021-04-29 58.54 59.38 58.37 58.86 1.3M
2021-04-28 58.60 58.80 57.62 58.40 2.3M
2021-04-27 58.72 58.89 58.48 58.50 1.4M
2021-04-26 59.16 59.19 58.64 58.87 1.5M
2021-04-23 59.64 59.76 58.93 59.19 1.6M
2021-04-22 61.15 61.25 59.47 59.48 1.6M
2021-04-21 61.42 61.75 60.86 61.15 1.9M
2021-04-20 60.97 61.73 60.97 61.52 1.5M
2021-04-19 61.53 61.67 60.81 61.12 1.0M
2021-04-16 61.73 61.75 61.18 61.36 1.4M
2021-04-15 60.89 61.44 60.60 61.44 1.3M
2021-04-14 60.17 61.06 60.17 61.05 1.4M
2021-04-13 59.34 60.64 59.29 60.37 1.2M
2021-04-12 59.71 60.15 59.54 59.84 1.6M
2021-04-09 60.33 60.46 59.52 59.71 1.6M
2021-04-08 60.01 60.40 59.82 60.33 1.6M
2021-04-07 60.25 60.64 59.55 59.96 1.3M
2021-04-06 59.53 60.23 59.27 60.22 1.6M
2021-04-05 58.83 60.71 58.66 59.81 1.6M
2021-04-01 58.50 58.77 57.96 58.29 3.2M
2021-03-31 59.58 59.68 58.52 58.60 3.0M
2021-03-30 59.59 59.61 59.02 59.44 1.7M
2021-03-29 60.36 60.98 60.03 60.42 1.7M
2021-03-26 60.49 60.73 59.86 60.68 1.0M
2021-03-25 60.14 60.42 59.57 60.32 2.5M
2021-03-24 58.70 60.35 58.70 59.93 1.9M
2021-03-23 59.10 59.78 58.74 59.05 2.4M
2021-03-22 58.91 59.27 58.49 59.18 2.1M
2021-03-19 58.67 60.28 58.52 59.47 6.4M
2021-03-18 59.54 59.74 58.55 58.56 1.9M
2021-03-17 59.74 60.23 59.46 59.54 1.5M
2021-03-16 59.10 59.62 59.07 59.56 1.2M
2021-03-15 58.47 59.92 58.47 59.57 1.3M
2021-03-12 57.87 58.38 57.70 58.22 1.6M
2021-03-11 57.74 58.88 57.37 57.51 1.4M
2021-03-10 57.70 58.26 57.11 58.22 2.6M
2021-03-09 57.41 57.81 56.84 57.46 6.3M
2021-03-08 57.91 58.32 57.36 57.39 2.9M
2021-03-05 57.37 58.39 57.04 57.70 2.6M
2021-03-04 56.25 57.52 55.71 57.02 3.8M
2021-03-03 54.73 56.20 54.38 55.80 3.5M
2021-03-02 54.86 55.44 54.26 54.90 1.7M
2021-03-01 54.60 56.05 54.53 54.91 1.7M
2021-02-26 55.47 56.13 53.92 53.99 2.9M
2021-02-25 56.31 56.76 55.39 55.66 2.2M
2021-02-24 55.69 56.79 55.29 56.47 1.9M
2021-02-23 55.98 56.64 55.38 55.92 2.8M
2021-02-22 55.16 55.59 54.61 55.35 2.6M
2021-02-19 55.75 56.16 55.20 55.22 3.3M
2021-02-18 56.15 56.28 55.63 55.69 3.6M
2021-02-17 57.11 57.11 56.10 56.49 2.6M
2021-02-16 57.97 58.43 56.96 56.98 2.5M
2021-02-12 58.15 58.47 57.34 57.91 1.2M
2021-02-11 58.53 58.71 58.26 58.34 0.9M
2021-02-10 58.13 58.98 57.92 58.53 2.1M
2021-02-09 57.76 57.94 56.73 57.78 2.2M
2021-02-08 58.55 58.56 57.38 57.73 1.5M
2021-02-05 59.36 59.36 58.47 58.65 2.1M
2021-02-04 59.03 59.38 58.57 58.89 2.3M
2021-02-03 58.88 59.46 58.81 58.93 2.4M
2021-02-02 58.05 59.66 57.83 59.17 1.5M
2021-02-01 58.11 58.49 57.55 58.01 1.1M
2021-01-29 58.46 58.89 57.68 58.16 1.7M
2021-01-28 57.34 59.96 57.25 58.89 1.9M
2021-01-27 58.57 59.04 56.93 57.00 2.8M
2021-01-26 59.50 59.83 58.81 59.10 2.1M
2021-01-25 59.07 60.03 58.97 59.40 1.7M
2021-01-22 59.00 59.53 58.53 59.30 1.9M
2021-01-21 59.87 60.41 59.28 59.33 1.4M
2021-01-20 60.21 60.52 59.75 60.22 1.8M
2021-01-19 62.05 62.30 60.78 60.87 1.9M
2021-01-15 61.32 62.00 60.20 61.87 1.6M
2021-01-14 63.30 63.39 61.57 61.63 1.4M
2021-01-13 62.47 63.59 62.25 63.20 1.0M
2021-01-12 61.58 63.50 61.58 62.51 2.5M
2021-01-11 62.18 62.36 61.16 61.67 1.0M
2021-01-08 62.19 62.43 61.71 62.30 1.4M
2021-01-07 62.81 62.88 61.51 62.05 1.6M
2021-01-06 61.83 63.07 61.10 62.62 1.7M
2021-01-05 60.67 60.94 59.91 60.81 1.2M
2021-01-04 62.76 62.94 60.05 60.49 1.6M