Mail

EIX - Edison International

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2020	54.47	55.37	53.62	53.84	53.84	218,502
31 Jul 2020	54.47	55.73	54.47	55.67	55.67	3,482,100
30 Jul 2020	53.37	55.07	53.02	54.87	54.87	2,131,400
29 Jul 2020	54.72	55.18	53.16	53.78	53.78	2,335,200
28 Jul 2020	53.20	55.73	53.20	55.11	55.11	1,887,000
27 Jul 2020	55.76	55.93	52.90	53.16	53.16	3,744,300
24 Jul 2020	56.72	57.25	55.57	56.02	56.02	1,654,200
23 Jul 2020	56.69	57.13	56.05	56.66	56.66	1,333,100
22 Jul 2020	55.73	56.99	55.44	56.71	56.71	1,780,700
21 Jul 2020	55.16	56.35	54.93	55.95	55.95	2,140,700
20 Jul 2020	55.98	56.00	54.77	54.89	54.89	2,044,800
17 Jul 2020	56.50	56.64	55.93	56.36	56.36	1,784,800
16 Jul 2020	55.36	56.63	55.14	56.09	56.09	1,598,300
15 Jul 2020	57.33	57.59	55.06	55.28	55.28	2,507,100
14 Jul 2020	56.22	57.32	55.98	56.67	56.67	2,884,200
13 Jul 2020	56.00	56.37	55.11	55.98	55.98	2,366,900
10 Jul 2020	53.80	55.49	53.76	55.33	55.33	1,213,400
09 Jul 2020	54.13	54.33	52.56	53.93	53.93	2,405,800
08 Jul 2020	54.11	54.65	53.86	54.46	54.46	2,004,300
07 Jul 2020	55.52	55.65	54.30	54.48	54.48	2,975,400
06 Jul 2020	56.37	56.92	55.48	56.05	56.05	2,647,000
02 Jul 2020	55.50	56.29	55.28	55.54	55.54	1,758,100
02 Jul 2020	0.638 Dividend
01 Jul 2020	54.30	55.65	53.90	55.33	54.69	2,391,200
30 Jun 2020	55.43	56.71	54.07	54.31	53.68	4,974,200
29 Jun 2020	55.41	55.41	54.26	55.34	54.70	3,852,600
26 Jun 2020	55.20	56.22	54.28	54.82	54.19	5,428,700
25 Jun 2020	54.19	54.98	52.91	54.89	54.26	4,458,300
24 Jun 2020	55.29	55.75	54.17	54.37	53.74	3,650,600
23 Jun 2020	56.49	56.50	55.01	55.77	55.13	4,980,200
22 Jun 2020	55.74	56.76	55.41	55.79	55.15	4,036,300
19 Jun 2020	59.82	60.05	55.66	55.66	55.02	9,421,300
18 Jun 2020	59.22	60.05	57.77	58.84	58.16	4,389,700
17 Jun 2020	60.82	61.23	59.55	59.89	59.20	4,053,400
16 Jun 2020	61.09	62.10	59.87	60.52	59.82	3,631,700
15 Jun 2020	56.37	59.61	55.65	59.45	58.76	3,667,400
12 Jun 2020	58.03	58.55	56.75	57.57	56.91	3,089,600
11 Jun 2020	59.15	59.44	56.13	56.81	56.15	3,849,900
10 Jun 2020	61.59	61.97	60.24	60.34	59.64	2,376,900
09 Jun 2020	64.06	64.19	61.26	61.63	60.92	3,871,900
08 Jun 2020	61.37	64.92	61.18	64.76	64.01	4,205,000
05 Jun 2020	59.70	61.87	59.26	60.88	60.18	4,574,800
04 Jun 2020	60.81	61.07	58.72	59.06	58.38	2,505,500
03 Jun 2020	60.38	61.50	60.29	60.97	60.27	2,583,400
02 Jun 2020	59.59	60.40	59.27	59.86	59.17	1,766,400
01 Jun 2020	58.28	59.71	58.28	59.25	58.57	2,600,700
29 May 2020	57.75	58.54	57.16	58.11	57.44	3,121,400
28 May 2020	58.25	58.30	57.33	57.99	57.32	3,512,000
27 May 2020	57.02	57.84	56.33	57.05	56.39	3,067,400
26 May 2020	57.49	57.59	55.72	56.01	55.36	3,070,700
22 May 2020	56.27	56.64	55.83	56.43	55.78	1,558,300
21 May 2020	56.14	56.59	55.42	56.27	55.62	1,564,100
20 May 2020	57.68	58.05	55.90	56.26	55.61	3,702,300
19 May 2020	56.93	58.04	56.66	57.42	56.76	1,585,200
18 May 2020	57.58	58.00	57.03	57.18	56.52	3,100,800
15 May 2020	57.17	57.93	55.63	55.95	55.30	3,172,200
14 May 2020	56.41	57.66	55.35	57.52	56.86	2,744,200
13 May 2020	56.75	58.22	56.63	57.41	56.75	3,159,100
12 May 2020	57.12	58.14	56.18	56.41	55.76	1,949,600
11 May 2020	56.61	57.15	55.56	56.82	56.16	1,710,900
08 May 2020	55.42	57.31	55.35	57.05	56.39	1,507,300
07 May 2020	54.18	55.02	53.44	54.53	53.90	3,175,100
06 May 2020	56.60	56.60	53.79	54.04	53.42	1,564,700
05 May 2020	56.64	58.04	56.37	56.39	55.74	1,685,300
04 May 2020	56.16	56.42	55.15	56.33	55.68	2,865,000
01 May 2020	57.50	57.88	54.57	55.69	55.05	2,563,800
30 Apr 2020	59.81	59.82	57.67	58.71	58.03	2,009,600
29 Apr 2020	62.99	63.38	60.27	60.37	59.67	2,683,000
28 Apr 2020	61.93	63.13	61.40	62.19	61.47	2,150,000
27 Apr 2020	59.95	61.10	59.94	60.75	60.05	1,564,100
24 Apr 2020	58.65	59.39	57.37	59.25	58.57	2,117,800
23 Apr 2020	58.99	60.37	58.06	58.23	57.56	2,220,300
22 Apr 2020	59.35	59.56	58.26	58.99	58.31	2,028,700
21 Apr 2020	59.07	59.95	57.37	58.19	57.52	1,963,500
20 Apr 2020	61.30	61.75	60.00	60.01	59.32	2,435,300
17 Apr 2020	61.01	62.41	59.83	62.06	61.34	2,434,600
16 Apr 2020	58.00	60.67	58.00	59.82	59.13	3,193,900
15 Apr 2020	58.48	59.49	57.52	57.88	57.21	2,208,600
14 Apr 2020	60.64	60.92	58.40	59.86	59.17	2,695,700
13 Apr 2020	59.68	59.99	58.01	59.39	58.71	2,521,700
09 Apr 2020	58.32	61.90	58.16	60.27	59.58	3,753,200
08 Apr 2020	54.28	58.32	53.77	57.57	56.91	3,118,700
07 Apr 2020	55.01	55.58	53.30	54.03	53.41	2,094,900
06 Apr 2020	51.60	55.00	51.49	53.17	52.56	4,539,900
03 Apr 2020	50.96	51.93	48.33	49.36	48.79	3,612,700
02 Apr 2020	50.01	53.20	50.01	51.53	50.94	2,032,400
01 Apr 2020	52.27	54.22	49.80	51.27	50.68	2,219,800
31 Mar 2020	56.44	56.44	54.10	54.79	54.16	2,190,900
30 Mar 2020	55.71	57.17	54.43	56.31	55.66	2,756,500
30 Mar 2020	0.638 Dividend
27 Mar 2020	55.10	57.57	54.18	55.36	54.09	2,840,100
26 Mar 2020	54.13	59.55	53.85	57.73	56.41	3,211,100
25 Mar 2020	50.03	56.79	50.03	53.82	52.59	3,338,300
24 Mar 2020	46.33	51.20	45.97	50.38	49.23	2,995,100
23 Mar 2020	46.46	48.42	44.14	44.47	43.45	3,527,700
20 Mar 2020	48.87	51.57	46.56	46.86	45.79	4,052,700
19 Mar 2020	48.51	49.28	45.00	48.76	47.64	3,083,500
18 Mar 2020	48.41	50.82	45.78	49.04	47.92	5,257,200
17 Mar 2020	47.04	53.96	45.55	51.36	50.18	4,838,500
16 Mar 2020	48.47	51.11	43.63	46.15	45.09	4,654,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...