Australia markets closed

Edison International (EIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.04+0.93 (+1.24%)
At close: 04:00PM EDT
78.06 +2.02 (+2.66%)
Pre-market: 06:38AM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Apr 202468.2870.1068.2869.9369.181,342,500
18 Apr 202468.3768.5267.7368.1367.401,359,800
17 Apr 202467.3768.1267.0068.0467.311,719,100
16 Apr 202467.7667.8066.5666.8166.091,425,900
15 Apr 202469.1669.2267.5367.8867.151,158,200
12 Apr 202468.8569.3668.1468.6367.891,311,200
11 Apr 202469.2669.4368.4468.8468.101,517,700
10 Apr 202469.3969.3968.4368.9268.181,642,200
09 Apr 202470.9871.2170.5470.8970.131,552,100
08 Apr 202470.8571.3370.2970.6869.921,898,600
05 Apr 202469.4371.2669.2270.8270.062,880,200
04 Apr 202470.6770.7169.1869.8569.101,375,500
03 Apr 202470.2270.4969.8669.9069.151,302,800
02 Apr 202470.2270.8169.9670.1369.371,327,000
01 Apr 202470.5870.5869.4770.4469.681,306,600
28 Mar 202469.4870.8469.3970.7369.971,898,500
27 Mar 202467.9969.4667.9469.4068.651,639,000
27 Mar 20240.78 Dividend
26 Mar 202469.2469.3368.1968.2366.721,813,400
25 Mar 202469.8269.9269.0469.2367.701,161,200
22 Mar 202470.5970.5969.3769.5668.021,401,400
21 Mar 202469.5771.0969.5270.1768.621,823,400
20 Mar 202469.3869.9468.7969.5067.971,637,700
19 Mar 202469.0969.6468.7569.5067.971,225,500
18 Mar 202468.8669.3268.4668.9667.441,282,800
15 Mar 202468.1469.1968.1468.8067.284,035,600
14 Mar 202469.3069.6867.9968.4566.941,784,500
13 Mar 202469.7370.3069.3869.6568.111,607,600
12 Mar 202468.9769.5268.7169.4667.931,387,600
11 Mar 202469.1169.8669.0069.3967.861,273,500
08 Mar 202469.0269.4868.6769.2767.74920,300
07 Mar 202468.9169.2068.5468.9667.441,193,500
06 Mar 202467.7568.5667.4468.2566.741,292,900
05 Mar 202467.7268.6666.8267.1165.631,361,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...