Australia markets closed

Edison International (EIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.24-0.38 (-0.45%)
At close: 04:00PM EDT
84.54 +0.30 (+0.36%)
Pre-market: 06:58AM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202484.5384.5383.0584.2484.243,121,400
10 Sept 202486.1986.9683.3084.6284.624,348,200
09 Sept 202486.7486.7484.9686.0986.093,105,600
06 Sept 202487.8688.1186.6386.6586.651,564,500
05 Sept 202488.3988.6887.3087.6487.641,579,800
04 Sept 202487.6788.7787.2887.7287.721,889,000
03 Sept 202486.9987.8986.4387.3387.331,769,800
30 Aug 202486.7287.4985.6987.0387.033,560,000
29 Aug 202486.0587.1485.5086.5086.502,018,500
28 Aug 202485.0185.3484.5885.0085.001,530,600
27 Aug 202485.1985.4684.6584.7884.78881,600
26 Aug 202485.0085.9684.8285.4185.41785,500
23 Aug 202484.7485.0084.3884.7684.76785,100
22 Aug 202484.1684.5083.9984.3784.371,347,300
21 Aug 202483.7484.4283.7084.1884.181,091,000
20 Aug 202484.0084.1383.3783.7183.711,603,600
19 Aug 202483.5483.9883.2183.8983.891,145,200
16 Aug 202483.5683.6582.9583.4183.411,325,900
15 Aug 202482.7583.5982.1083.1683.161,858,500
14 Aug 202482.9983.8082.3583.1483.142,120,500
13 Aug 202482.5082.9882.2582.9182.912,365,800
12 Aug 202482.0182.4481.4882.4182.411,495,400
09 Aug 202481.9582.0880.4681.9881.982,467,900
08 Aug 202481.3082.4180.7881.7381.732,280,200
07 Aug 202482.1282.6181.2181.6481.641,484,800
06 Aug 202480.6782.5980.3181.5381.532,139,000
05 Aug 202482.3482.6379.6780.5580.552,419,300
02 Aug 202482.5883.0580.7482.2782.272,263,900
01 Aug 202480.5081.8880.1881.6181.611,834,000
31 July 202479.7580.5279.0680.0180.014,308,300
30 July 202478.1079.5078.0579.3879.381,922,400
29 July 202478.6379.0177.6278.2078.202,030,800
26 July 202476.9579.5176.3078.5178.512,775,700
25 July 202476.4877.5976.2176.4376.431,998,000
24 July 202475.8976.5075.3176.0476.041,378,900
23 July 202475.1275.4474.9375.1175.111,131,400
22 July 202474.8275.3774.5575.2075.201,165,000
19 July 202475.3575.4274.5674.9474.941,325,200
18 July 202475.0376.4274.9675.0975.092,459,800
17 July 202474.2276.0674.2275.3575.352,916,900
16 July 202473.7274.2273.2173.9273.921,861,500
15 July 202474.1874.1872.9273.0573.051,541,200
12 July 202474.5675.4574.5074.8474.841,478,200
11 July 202472.8474.3572.7374.2874.281,182,600
10 July 202471.9172.4771.5472.3972.391,038,700
09 July 202471.5572.0071.3171.5371.531,498,800
08 July 202471.5972.0671.3371.5771.572,380,400
08 July 20240.78 Dividend
05 July 202471.9772.7471.7372.4071.622,022,300
03 July 202471.7572.6671.6471.8271.05875,300
02 July 202471.3472.3471.1771.6370.862,484,200
01 July 202472.4072.4070.9171.1970.421,554,600
28 June 202472.2872.4571.2471.8171.042,647,100
27 June 202471.8772.0771.5372.0471.261,039,800
26 June 202471.4571.9770.9871.8571.081,202,900
25 June 202472.7072.7071.6071.8671.091,184,500
24 June 202471.6772.9571.4372.7671.981,515,100
21 June 202472.0172.8071.5071.6470.873,311,100
20 June 202471.3972.1971.2771.8871.111,751,600
18 June 202471.2971.7971.1771.4870.711,365,700
17 June 202472.6272.6271.4971.5370.761,982,500
14 June 202473.0373.3372.4873.2172.421,336,100
13 June 202473.6274.5572.7273.4572.661,150,100
12 June 202474.5174.7073.3273.5572.762,007,500
11 June 202473.2473.9672.8573.6172.822,303,200
10 June 202474.0574.7073.7273.8573.051,649,400
07 June 202473.9774.6173.5573.9873.181,386,900
06 June 202475.1375.9774.3374.5073.701,278,400
05 June 202476.4176.4875.1675.4374.621,307,200
04 June 202475.9876.8175.6076.5275.701,619,300
03 June 202476.5877.0475.9676.2875.462,351,700
31 May 202474.9777.0274.7476.8576.025,116,600
30 May 202473.6174.7073.5874.6773.871,598,300
29 May 202473.5273.8873.1473.3572.562,244,800
28 May 202474.5075.1474.0874.1473.342,086,300
24 May 202474.4974.9074.2874.5773.771,496,300
23 May 202475.2075.2074.1774.2573.451,884,300
22 May 202476.4476.5975.3875.5574.741,202,400
21 May 202476.1376.8375.8876.7775.941,321,800
20 May 202476.4076.4875.8376.1075.281,128,500
17 May 202476.1676.3975.7076.3075.481,294,300
16 May 202475.8176.3575.7675.8675.041,334,100
15 May 202475.8875.9975.1575.7274.901,896,700
14 May 202475.5075.6674.6074.9274.111,339,800
13 May 202474.9575.3474.3274.4473.641,262,500
10 May 202475.0075.0974.0874.8974.082,189,200
09 May 202473.8174.8873.6274.7673.952,207,000
08 May 202473.7373.9773.3573.8573.051,579,900
07 May 202473.5073.9973.0073.8973.091,687,300
06 May 202472.6073.0472.1473.0272.231,289,900
03 May 202472.5072.6871.7772.3471.561,476,200
02 May 202471.3772.0871.1371.9771.192,007,200
01 May 202470.5671.9069.3171.2870.512,646,500
30 Apr 202471.0071.8370.1371.0670.293,091,400
29 Apr 202470.4871.3470.4471.3370.562,448,500
26 Apr 202471.1671.5370.0070.1469.382,625,000
25 Apr 202470.7071.2769.7671.1370.362,164,400
24 Apr 202470.1971.1569.8370.8270.063,702,500
23 Apr 202470.7071.4970.4870.8570.091,713,500
22 Apr 202469.9571.2069.6270.6669.901,438,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...