Australia markets close in 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202268.8569.1668.1068.2668.262,393,400
04 Aug 202269.2769.4168.7668.9568.951,466,800
03 Aug 202268.6869.6167.7269.3069.301,866,900
02 Aug 202267.2169.3867.0168.6268.622,951,900
01 Aug 202267.4967.7666.4566.9966.991,606,000
29 July 202266.8967.8766.0767.7767.773,148,200
28 July 202264.1065.8363.6565.4965.491,648,500
27 July 202263.1663.5662.6963.3963.392,118,100
26 July 202262.8263.4062.7963.2263.221,952,200
25 July 202261.2062.7661.1762.7562.751,070,600
22 July 202261.2761.6860.9261.3361.33764,800
21 July 202260.7960.9260.1560.7660.761,037,100
20 July 202261.6661.9360.6160.8660.861,765,100
19 July 202261.4262.1561.1161.6461.641,362,900
18 July 202261.4061.7460.7960.9860.981,068,400
15 July 202261.8361.8360.7561.5661.561,128,000
14 July 202259.8761.4159.7361.2961.291,907,400
13 July 202261.6062.9461.4262.2062.201,272,400
12 July 202262.0663.1061.9562.2862.28706,400
11 July 202262.2262.8761.7662.5062.50831,600
08 July 202262.8562.8862.0762.4762.47942,600
07 July 202262.6163.2862.4362.7262.721,718,800
06 July 202262.1062.9561.5062.2562.251,247,900
05 July 202263.3963.4960.3361.6961.691,842,300
01 July 202262.7463.8462.5363.7563.751,764,900
01 July 20220.7 Dividend
30 June 202262.4863.7562.0963.2462.542,233,700
29 June 202262.6762.9061.9862.8662.161,009,900
28 June 202263.6664.0262.3062.3961.701,669,400
27 June 202262.7063.5162.4463.2762.571,498,300
24 June 202260.9862.9660.8562.7962.091,672,000
23 June 202260.2960.9560.2860.7260.051,384,900
22 June 202259.7760.7459.5660.1259.451,381,300
21 June 202259.1860.6559.0660.2859.611,834,900
17 June 202260.6160.8658.6058.9258.273,924,200
16 June 202260.1960.4759.1160.3359.662,175,500
15 June 202261.4562.1360.2461.1360.451,898,000
14 June 202262.7862.8060.2260.9860.311,988,200
13 June 202265.7366.2262.0562.3861.692,579,300
10 June 202265.8467.5265.6166.9866.241,624,800
09 June 202269.5470.2266.6566.7466.001,410,400
08 June 202269.7670.1868.9269.1368.361,202,100
07 June 202269.3170.2669.0170.2369.451,632,300
06 June 202269.7169.9769.1969.4068.631,232,800
03 June 202270.0070.4669.6669.7869.011,423,300
02 June 202270.0770.4968.3970.3669.581,492,600
01 June 202270.2370.2868.5869.7368.962,054,200
31 May 202269.4470.1568.8169.9169.143,662,600
27 May 202268.8170.6268.8070.0669.282,300,600
26 May 202268.7869.7268.6169.0368.272,069,200
25 May 202268.0468.4867.5668.4267.661,404,300
24 May 202266.5568.1166.0568.0867.331,251,600
23 May 202266.5967.1265.9266.4565.711,336,200
20 May 202265.7166.1264.8165.8565.121,886,700
19 May 202265.7766.0264.5665.8565.122,047,700
18 May 202266.7667.0465.6865.8365.101,476,000
17 May 202267.0267.0265.7666.6665.922,077,500
16 May 202265.9367.0365.5466.5965.852,520,700
13 May 202265.6765.8564.7765.4664.743,002,700
12 May 202266.0567.3264.3364.8664.144,459,700
11 May 202267.6469.3967.5068.4267.661,696,300
10 May 202269.3670.6766.8267.4966.742,717,300
09 May 202270.0670.8069.1470.0669.282,633,100
06 May 202268.6370.4768.6370.3069.521,588,100
05 May 202270.2470.6868.2268.8268.061,335,000
04 May 202268.2670.5968.2670.3669.581,998,700
03 May 202268.5369.7168.0768.4267.662,083,100
02 May 202269.2569.6267.2667.9167.162,122,100
29 Apr 202270.6170.6568.6968.7968.032,572,000
28 Apr 202270.7971.4070.1370.8070.021,427,900
27 Apr 202270.4671.0669.8270.4169.631,626,300
26 Apr 202270.8971.6670.1570.2369.451,462,600
25 Apr 202271.8772.0069.9871.2770.481,663,800
22 Apr 202272.6172.6971.5471.6270.831,275,400
21 Apr 202272.5673.3272.2772.7171.911,112,100
20 Apr 202272.5273.0772.3772.7571.941,179,200
19 Apr 202271.8972.3371.7071.8171.021,173,100
18 Apr 202272.0972.4571.4371.7570.96900,200
14 Apr 202272.4972.6471.8171.8471.041,017,500
13 Apr 202271.8972.6271.4372.4671.662,114,300
12 Apr 202270.8572.0270.5771.8871.081,645,100
11 Apr 202272.0372.0370.6570.8070.022,246,600
08 Apr 202271.2672.0370.7471.9571.152,260,300
07 Apr 202271.4571.4570.1770.6969.911,744,700
06 Apr 202270.3971.5670.0471.5470.751,812,900
05 Apr 202270.9771.9470.0570.2969.511,626,100
04 Apr 202270.6670.8669.7870.8070.021,441,700
01 Apr 202270.2571.0769.3871.0470.251,945,100
31 Mar 202269.1570.3968.9470.1069.323,185,000
30 Mar 202269.3069.4768.8769.4668.691,265,300
30 Mar 20220.7 Dividend
29 Mar 202269.3869.7568.6669.7368.271,229,800
28 Mar 202268.8169.2268.3769.2167.761,305,300
25 Mar 202267.2468.9166.9868.7967.352,226,500
24 Mar 202266.6967.4766.5366.9665.552,875,800
23 Mar 202265.9566.7365.7466.6065.202,657,000
22 Mar 202265.8566.2865.3565.9464.562,187,700
21 Mar 202264.9165.5364.6765.4464.071,406,000
18 Mar 202265.9566.2964.5464.6563.295,133,200
17 Mar 202266.3066.8465.9266.1964.801,409,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...