News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Edison International (EIX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

68.26

-0.69

(-1.00%)

At close: 04:00PM EDT

68.26

0.00

(0.00%)

After hours:

07:29PM EDT

Time period:

08 Aug 2021 - 08 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	68.85	69.16	68.10	68.26	68.26	2,393,400
04 Aug 2022	69.27	69.41	68.76	68.95	68.95	1,466,800
03 Aug 2022	68.68	69.61	67.72	69.30	69.30	1,866,900
02 Aug 2022	67.21	69.38	67.01	68.62	68.62	2,951,900
01 Aug 2022	67.49	67.76	66.45	66.99	66.99	1,606,000
29 July 2022	66.89	67.87	66.07	67.77	67.77	3,148,200
28 July 2022	64.10	65.83	63.65	65.49	65.49	1,648,500
27 July 2022	63.16	63.56	62.69	63.39	63.39	2,118,100
26 July 2022	62.82	63.40	62.79	63.22	63.22	1,952,200
25 July 2022	61.20	62.76	61.17	62.75	62.75	1,070,600
22 July 2022	61.27	61.68	60.92	61.33	61.33	764,800
21 July 2022	60.79	60.92	60.15	60.76	60.76	1,037,100
20 July 2022	61.66	61.93	60.61	60.86	60.86	1,765,100
19 July 2022	61.42	62.15	61.11	61.64	61.64	1,362,900
18 July 2022	61.40	61.74	60.79	60.98	60.98	1,068,400
15 July 2022	61.83	61.83	60.75	61.56	61.56	1,128,000
14 July 2022	59.87	61.41	59.73	61.29	61.29	1,907,400
13 July 2022	61.60	62.94	61.42	62.20	62.20	1,272,400
12 July 2022	62.06	63.10	61.95	62.28	62.28	706,400
11 July 2022	62.22	62.87	61.76	62.50	62.50	831,600
08 July 2022	62.85	62.88	62.07	62.47	62.47	942,600
07 July 2022	62.61	63.28	62.43	62.72	62.72	1,718,800
06 July 2022	62.10	62.95	61.50	62.25	62.25	1,247,900
05 July 2022	63.39	63.49	60.33	61.69	61.69	1,842,300
01 July 2022	62.74	63.84	62.53	63.75	63.75	1,764,900
01 July 2022	0.7 Dividend
30 June 2022	62.48	63.75	62.09	63.24	62.54	2,233,700
29 June 2022	62.67	62.90	61.98	62.86	62.16	1,009,900
28 June 2022	63.66	64.02	62.30	62.39	61.70	1,669,400
27 June 2022	62.70	63.51	62.44	63.27	62.57	1,498,300
24 June 2022	60.98	62.96	60.85	62.79	62.09	1,672,000
23 June 2022	60.29	60.95	60.28	60.72	60.05	1,384,900
22 June 2022	59.77	60.74	59.56	60.12	59.45	1,381,300
21 June 2022	59.18	60.65	59.06	60.28	59.61	1,834,900
17 June 2022	60.61	60.86	58.60	58.92	58.27	3,924,200
16 June 2022	60.19	60.47	59.11	60.33	59.66	2,175,500
15 June 2022	61.45	62.13	60.24	61.13	60.45	1,898,000
14 June 2022	62.78	62.80	60.22	60.98	60.31	1,988,200
13 June 2022	65.73	66.22	62.05	62.38	61.69	2,579,300
10 June 2022	65.84	67.52	65.61	66.98	66.24	1,624,800
09 June 2022	69.54	70.22	66.65	66.74	66.00	1,410,400
08 June 2022	69.76	70.18	68.92	69.13	68.36	1,202,100
07 June 2022	69.31	70.26	69.01	70.23	69.45	1,632,300
06 June 2022	69.71	69.97	69.19	69.40	68.63	1,232,800
03 June 2022	70.00	70.46	69.66	69.78	69.01	1,423,300
02 June 2022	70.07	70.49	68.39	70.36	69.58	1,492,600
01 June 2022	70.23	70.28	68.58	69.73	68.96	2,054,200
31 May 2022	69.44	70.15	68.81	69.91	69.14	3,662,600
27 May 2022	68.81	70.62	68.80	70.06	69.28	2,300,600
26 May 2022	68.78	69.72	68.61	69.03	68.27	2,069,200
25 May 2022	68.04	68.48	67.56	68.42	67.66	1,404,300
24 May 2022	66.55	68.11	66.05	68.08	67.33	1,251,600
23 May 2022	66.59	67.12	65.92	66.45	65.71	1,336,200
20 May 2022	65.71	66.12	64.81	65.85	65.12	1,886,700
19 May 2022	65.77	66.02	64.56	65.85	65.12	2,047,700
18 May 2022	66.76	67.04	65.68	65.83	65.10	1,476,000
17 May 2022	67.02	67.02	65.76	66.66	65.92	2,077,500
16 May 2022	65.93	67.03	65.54	66.59	65.85	2,520,700
13 May 2022	65.67	65.85	64.77	65.46	64.74	3,002,700
12 May 2022	66.05	67.32	64.33	64.86	64.14	4,459,700
11 May 2022	67.64	69.39	67.50	68.42	67.66	1,696,300
10 May 2022	69.36	70.67	66.82	67.49	66.74	2,717,300
09 May 2022	70.06	70.80	69.14	70.06	69.28	2,633,100
06 May 2022	68.63	70.47	68.63	70.30	69.52	1,588,100
05 May 2022	70.24	70.68	68.22	68.82	68.06	1,335,000
04 May 2022	68.26	70.59	68.26	70.36	69.58	1,998,700
03 May 2022	68.53	69.71	68.07	68.42	67.66	2,083,100
02 May 2022	69.25	69.62	67.26	67.91	67.16	2,122,100
29 Apr 2022	70.61	70.65	68.69	68.79	68.03	2,572,000
28 Apr 2022	70.79	71.40	70.13	70.80	70.02	1,427,900
27 Apr 2022	70.46	71.06	69.82	70.41	69.63	1,626,300
26 Apr 2022	70.89	71.66	70.15	70.23	69.45	1,462,600
25 Apr 2022	71.87	72.00	69.98	71.27	70.48	1,663,800
22 Apr 2022	72.61	72.69	71.54	71.62	70.83	1,275,400
21 Apr 2022	72.56	73.32	72.27	72.71	71.91	1,112,100
20 Apr 2022	72.52	73.07	72.37	72.75	71.94	1,179,200
19 Apr 2022	71.89	72.33	71.70	71.81	71.02	1,173,100
18 Apr 2022	72.09	72.45	71.43	71.75	70.96	900,200
14 Apr 2022	72.49	72.64	71.81	71.84	71.04	1,017,500
13 Apr 2022	71.89	72.62	71.43	72.46	71.66	2,114,300
12 Apr 2022	70.85	72.02	70.57	71.88	71.08	1,645,100
11 Apr 2022	72.03	72.03	70.65	70.80	70.02	2,246,600
08 Apr 2022	71.26	72.03	70.74	71.95	71.15	2,260,300
07 Apr 2022	71.45	71.45	70.17	70.69	69.91	1,744,700
06 Apr 2022	70.39	71.56	70.04	71.54	70.75	1,812,900
05 Apr 2022	70.97	71.94	70.05	70.29	69.51	1,626,100
04 Apr 2022	70.66	70.86	69.78	70.80	70.02	1,441,700
01 Apr 2022	70.25	71.07	69.38	71.04	70.25	1,945,100
31 Mar 2022	69.15	70.39	68.94	70.10	69.32	3,185,000
30 Mar 2022	69.30	69.47	68.87	69.46	68.69	1,265,300
30 Mar 2022	0.7 Dividend
29 Mar 2022	69.38	69.75	68.66	69.73	68.27	1,229,800
28 Mar 2022	68.81	69.22	68.37	69.21	67.76	1,305,300
25 Mar 2022	67.24	68.91	66.98	68.79	67.35	2,226,500
24 Mar 2022	66.69	67.47	66.53	66.96	65.55	2,875,800
23 Mar 2022	65.95	66.73	65.74	66.60	65.20	2,657,000
22 Mar 2022	65.85	66.28	65.35	65.94	64.56	2,187,700
21 Mar 2022	64.91	65.53	64.67	65.44	64.07	1,406,000
18 Mar 2022	65.95	66.29	64.54	64.65	63.29	5,133,200
17 Mar 2022	66.30	66.84	65.92	66.19	64.80	1,409,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,256.90+6.60(+0.09%)

ASX 2007,019.70+4.10(+0.06%)

AUD/USD0.6939+0.0026(+0.38%)

OIL89.28+0.27(+0.30%)

GOLD1,772.60-0.30(-0.02%)

BTC-AUD33,696.24+341.23(+1.02%)

News that makes you smarter and richer... For free.

Edison International (EIX)

ALL ORDS
7,256.90
+6.60(+0.09%)

ASX 200
7,019.70
+4.10(+0.06%)

AUD/USD
0.6939
+0.0026(+0.38%)

OIL
89.28
+0.27(+0.30%)

GOLD
1,772.60
-0.30(-0.02%)

BTC-AUD
33,696.24
+341.23(+1.02%)