Australia markets open in 9 hours 43 minutes

Edison International (EIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.74+0.37 (+0.54%)
At close: 04:00PM EST
68.74 0.00 (0.00%)
After hours: 04:23PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202368.2968.8968.1068.7468.741,230,000
26 Jan 202367.4068.5067.3768.3768.371,609,300
25 Jan 202367.1767.7466.9367.5367.531,635,300
24 Jan 202366.8568.0866.2267.8267.821,417,700
23 Jan 202366.7168.1866.6467.0367.031,856,300
20 Jan 202365.6766.8064.9366.7366.731,869,300
19 Jan 202366.4666.6665.2465.6765.672,274,000
18 Jan 202368.9468.9966.7666.7966.791,893,800
17 Jan 202368.7469.6668.5568.7068.703,081,900
13 Jan 202367.9368.4067.1968.2068.201,485,600
12 Jan 202369.5069.8068.4368.4568.453,764,700
11 Jan 202368.3669.4868.0469.4269.424,205,700
10 Jan 202367.4168.4266.4068.2068.202,735,000
09 Jan 202366.8568.2866.5567.7967.791,990,700
06 Jan 202365.6767.1965.6466.8766.871,591,400
05 Jan 202365.9166.1264.3364.8964.891,738,100
04 Jan 202364.8066.9964.5866.3966.393,094,500
03 Jan 202364.0164.3762.8764.2864.281,769,800
30 Dec 202264.4564.5262.7263.6263.621,532,100
29 Dec 202264.4364.9164.2464.4064.401,418,200
29 Dec 20220.738 Dividend
28 Dec 202265.9666.1764.8865.0264.281,192,800
27 Dec 202265.4066.0964.9465.8265.071,058,200
23 Dec 202264.4365.2564.2365.1864.441,000,100
22 Dec 202264.7764.8963.3764.5063.771,595,600
21 Dec 202265.2365.5664.7765.2264.481,361,800
20 Dec 202265.0465.1064.1964.8864.141,261,100
19 Dec 202265.0065.7864.3464.9564.211,396,200
16 Dec 202266.0666.2564.3565.1064.364,609,200
15 Dec 202267.1667.2766.0066.7365.971,854,200
14 Dec 202268.0368.9667.3967.6566.881,670,400
13 Dec 202268.4969.0566.8367.8767.101,685,800
12 Dec 202266.2967.6565.7467.4266.651,911,200
09 Dec 202265.3966.6765.2965.7965.041,493,500
08 Dec 202265.4065.6465.1965.4064.661,807,000
07 Dec 202265.9466.4465.2365.3764.631,758,800
06 Dec 202265.0466.0665.0066.0265.271,816,100
05 Dec 202264.7665.4364.6965.1264.381,251,300
02 Dec 202264.7265.5064.5365.3764.631,658,800
01 Dec 202267.0167.1065.4565.5264.782,779,900
30 Nov 202263.3966.7263.1466.6665.905,860,700
29 Nov 202263.1463.7162.5863.5162.792,218,000
28 Nov 202263.6464.0063.1863.3962.672,610,500
25 Nov 202264.0364.4363.8164.2363.50625,900
23 Nov 202262.3263.7562.3263.7363.011,717,600
22 Nov 202262.5663.6062.0062.4361.721,079,000
21 Nov 202261.6162.3961.5261.9661.261,180,300
18 Nov 202260.5862.0660.5861.7261.021,722,300
17 Nov 202260.3060.4659.3059.8459.161,277,900
16 Nov 202260.5961.3760.5661.0360.341,387,700
15 Nov 202260.6461.4459.8860.6759.982,218,500
14 Nov 202259.9760.5459.7359.9259.241,871,200
11 Nov 202260.3860.4759.2259.8759.191,324,100
10 Nov 202259.3160.4458.5060.2959.611,953,400
09 Nov 202257.8058.1857.2657.3156.661,206,700
08 Nov 202258.0758.5457.3858.0157.351,511,400
07 Nov 202258.7858.9256.6757.7557.091,849,200
04 Nov 202258.8059.7658.1659.0358.361,368,300
03 Nov 202258.3159.0957.7958.4557.791,732,200
02 Nov 202259.4760.5258.1958.7658.093,324,500
01 Nov 202260.8060.8059.7360.5159.821,678,600
31 Oct 202259.8260.4359.2460.0459.362,289,900
28 Oct 202258.6660.2958.6660.2359.551,961,400
27 Oct 202257.6158.6857.4758.3857.722,317,900
26 Oct 202257.2657.5556.5256.8856.231,590,100
25 Oct 202255.6257.2055.5556.8556.203,788,700
24 Oct 202256.0056.5055.3055.7755.141,618,100
21 Oct 202255.0756.0054.7355.6455.011,365,500
20 Oct 202256.7556.7554.6854.9454.321,336,200
19 Oct 202256.5657.2156.1856.7456.101,392,900
18 Oct 202257.8358.1856.8657.4256.771,762,100
17 Oct 202255.9457.2855.9457.1256.471,954,700
14 Oct 202257.4557.7154.9455.0354.412,787,000
13 Oct 202255.0057.2154.4556.9056.251,860,800
12 Oct 202257.1557.4355.5155.5654.931,813,500
11 Oct 202257.6258.3757.1057.4656.811,309,200
10 Oct 202258.8759.5357.8357.8557.191,612,600
07 Oct 202258.6358.9457.9458.6357.962,779,000
06 Oct 202259.9560.0058.2558.6557.982,906,100
05 Oct 202259.9360.6859.1760.0959.412,161,800
04 Oct 202259.3460.9459.2260.8360.142,860,700
03 Oct 202257.8159.6657.3359.4058.733,059,900
30 Sept 202257.8258.0156.5656.5855.946,264,700
29 Sept 202260.4460.4957.4057.4656.812,551,500
29 Sept 20220.7 Dividend
28 Sept 202262.1562.3261.0761.3159.924,032,000
27 Sept 202263.4964.0761.2961.3759.982,249,300
26 Sept 202264.7664.9262.5263.1761.741,742,100
23 Sept 202265.0065.1463.4664.8663.391,341,500
22 Sept 202266.2066.5865.5165.8064.311,509,800
21 Sept 202268.1368.3866.2066.2164.711,365,900
20 Sept 202267.9068.1066.9567.7166.181,219,100
19 Sept 202267.3068.4967.0168.3766.821,211,300
16 Sept 202268.4268.4566.9867.5265.992,949,800
15 Sept 202269.2469.3368.1368.3066.752,059,200
14 Sept 202269.1769.8168.9569.4967.921,881,900
13 Sept 202270.3570.6468.4368.9067.341,642,500
12 Sept 202269.1871.2069.1871.1269.511,821,800
09 Sept 202269.0869.5468.1369.1067.541,332,400
08 Sept 202267.9068.6867.5568.5366.981,449,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...