EIX - Edison International

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202077.1078.2677.0478.2078.201,281,234
17 Jan 202076.6977.4776.6376.9676.961,626,300
16 Jan 202076.8977.0076.3076.5676.561,681,200
15 Jan 202075.7977.2775.7976.9376.931,983,200
14 Jan 202075.2975.6674.6275.0375.032,325,800
13 Jan 202075.3475.8975.2675.3775.371,243,700
10 Jan 202076.1476.5075.1175.5075.501,676,900
09 Jan 202075.7376.2175.4176.1476.141,414,200
08 Jan 202076.1576.8375.6875.7475.741,886,200
07 Jan 202075.1376.2074.8475.8675.861,610,400
06 Jan 202074.7675.1974.2575.1375.131,360,100
03 Jan 202074.3274.8774.1374.7874.781,459,400
02 Jan 202074.7175.5874.3174.3874.382,632,200
31 Dec 201974.6975.4774.6175.4175.411,556,600
30 Dec 201974.5774.9573.9074.7174.712,004,700
30 Dec 20190.638 Dividend
27 Dec 201975.4475.4974.7175.2274.581,406,300
26 Dec 201975.0775.4274.7175.3574.711,044,200
24 Dec 201974.8375.0774.6674.8274.19572,300
23 Dec 201975.0075.8474.6274.8174.181,407,900
20 Dec 201973.5375.4673.3075.1974.555,259,300
19 Dec 201974.5274.6073.3273.4272.802,120,500
18 Dec 201973.8674.4872.0974.2773.643,719,000
17 Dec 201973.7874.1773.1773.5572.932,018,900
16 Dec 201972.7774.0072.3074.0073.371,944,800
13 Dec 201972.0072.9771.2672.6972.072,192,400
12 Dec 201971.3871.9471.1471.4570.841,535,500
11 Dec 201971.5771.9370.8871.5370.922,392,300
10 Dec 201971.0471.5370.9471.2870.681,525,100
09 Dec 201971.6671.6670.8871.0170.411,178,800
06 Dec 201971.0071.9271.0071.3770.761,811,100
05 Dec 201970.9971.9470.8371.3470.732,069,800
04 Dec 201971.4772.0970.7871.0070.403,479,400
03 Dec 201971.7872.5371.3971.7471.132,778,800
02 Dec 201968.9171.7468.1571.5670.954,371,700
29 Nov 201970.1570.4168.6769.1068.512,520,100
27 Nov 201969.2970.6068.8969.8369.244,465,600
26 Nov 201970.0270.5368.4669.0068.414,825,800
25 Nov 201971.4871.6970.0670.2869.682,230,200
22 Nov 201971.2771.7170.8171.2570.652,051,100
21 Nov 201970.8471.2570.0171.0170.412,386,000
20 Nov 201968.8771.0768.5570.9270.322,127,500
19 Nov 201969.1769.2468.4168.8668.282,260,700
18 Nov 201970.0570.4169.3069.5068.912,505,900
15 Nov 201969.6670.3569.0770.1069.512,123,700
14 Nov 201968.7170.1868.7169.6869.092,398,900
13 Nov 201967.1268.5766.6668.1167.531,877,400
12 Nov 201966.4167.1666.1866.8466.272,235,400
11 Nov 201966.4066.5465.7566.3165.751,625,800
08 Nov 201965.2566.3964.9466.3065.741,675,700
07 Nov 201965.3366.0765.0465.6965.133,214,600
06 Nov 201966.3766.9965.6665.6765.112,797,000
05 Nov 201965.9567.2665.9066.1465.583,358,700
04 Nov 201965.1666.4164.2766.1865.623,654,300
01 Nov 201962.7465.6762.2065.5865.023,818,700
31 Oct 201962.4863.5861.9862.9062.374,212,100
30 Oct 201963.8865.4960.3162.1661.636,694,500
29 Oct 201964.5565.9464.0365.4064.853,407,100
28 Oct 201963.3366.6963.0964.5664.014,551,900
25 Oct 201970.9471.0062.6966.0565.4912,586,500
24 Oct 201972.4172.4171.5372.1971.581,294,800
23 Oct 201971.6172.5071.4172.4271.811,956,200
22 Oct 201970.6171.6470.6171.5470.931,341,500
21 Oct 201970.6370.8770.3070.4969.891,270,400
18 Oct 201970.4770.6969.9470.5269.921,334,400
17 Oct 201969.7870.6869.6170.5669.961,308,500
16 Oct 201969.9069.9769.3769.8469.251,764,800
15 Oct 201969.9570.6569.5969.8969.302,428,400
14 Oct 201971.3871.6068.7970.0669.472,929,600
11 Oct 201974.0974.4771.1371.3370.723,654,600
10 Oct 201974.0774.4473.2874.1973.561,654,500
09 Oct 201975.0875.2373.9774.4073.771,401,400
08 Oct 201974.8975.3174.3674.7374.102,109,000
07 Oct 201975.4775.7174.5174.8974.251,397,900
04 Oct 201974.2275.7273.8275.5974.951,865,400
03 Oct 201974.5474.5973.4873.9573.321,719,300
02 Oct 201973.8174.5472.8274.4873.852,106,800
01 Oct 201975.2575.7573.8473.9073.271,440,300
30 Sep 201975.8975.9774.8975.4274.782,812,200
27 Sep 201975.7976.0174.9475.8875.242,261,100
27 Sep 20190.6125 Dividend
26 Sep 201975.3076.4575.0276.3675.111,591,700
25 Sep 201975.3275.5474.7375.1573.911,252,600
24 Sep 201974.4975.7574.3575.3474.102,853,700
23 Sep 201972.8974.2772.4074.1672.941,219,900
20 Sep 201972.5572.9371.6872.7471.544,033,200
19 Sep 201972.5272.9772.1472.6371.441,325,700
18 Sep 201972.1772.3871.5272.0770.891,569,500
17 Sep 201971.5672.4470.9471.8170.631,602,600
16 Sep 201972.1572.2570.9971.4870.31975,900
13 Sep 201972.2972.8671.6171.9370.751,158,700
12 Sep 201973.5373.7572.0172.5471.351,686,400
11 Sep 201972.5273.3471.7272.8071.602,067,800
10 Sep 201970.9972.7970.7772.7971.593,194,000
09 Sep 201970.6971.3270.3071.1269.952,115,200
06 Sep 201971.4071.7070.7670.9869.812,314,600
05 Sep 201972.7473.0071.1571.3170.142,948,400
04 Sep 201973.4973.5872.6473.1871.981,113,400
03 Sep 201972.2773.6872.1173.4072.193,008,500
30 Aug 201972.4972.6071.7972.2771.081,939,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...