EIX - Edison International

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201972.0072.9771.2672.6972.691,854,550
12 Dec 201971.3871.9471.1471.4571.451,535,500
11 Dec 201971.5771.9370.8871.5371.532,392,300
10 Dec 201971.0471.5370.9471.2871.281,525,100
09 Dec 201971.6671.6670.8871.0171.011,178,800
06 Dec 201971.0071.9271.0071.3771.371,811,100
05 Dec 201970.9971.9470.8371.3471.342,069,800
04 Dec 201971.4772.0970.7871.0071.003,479,400
03 Dec 201971.7872.5371.3971.7471.742,778,800
02 Dec 201968.9171.7468.1571.5671.564,371,700
29 Nov 201970.1570.4168.6769.1069.102,520,100
27 Nov 201969.2970.6068.8969.8369.834,465,600
26 Nov 201970.0270.5368.4669.0069.004,825,800
25 Nov 201971.4871.6970.0670.2870.282,230,200
22 Nov 201971.2771.7170.8171.2571.252,051,100
21 Nov 201970.8471.2570.0171.0171.012,386,000
20 Nov 201968.8771.0768.5570.9270.922,127,500
19 Nov 201969.1769.2468.4168.8668.862,260,700
18 Nov 201970.0570.4169.3069.5069.502,505,900
15 Nov 201969.6670.3569.0770.1070.102,123,700
14 Nov 201968.7170.1868.7169.6869.682,398,900
13 Nov 201967.1268.5766.6668.1168.111,877,400
12 Nov 201966.4167.1666.1866.8466.842,235,400
11 Nov 201966.4066.5465.7566.3166.311,625,800
08 Nov 201965.2566.3964.9466.3066.301,675,700
07 Nov 201965.3366.0765.0465.6965.693,214,600
06 Nov 201966.3766.9965.6665.6765.672,797,000
05 Nov 201965.9567.2665.9066.1466.143,358,700
04 Nov 201965.1666.4164.2766.1866.183,654,300
01 Nov 201962.7465.6762.2065.5865.583,818,700
31 Oct 201962.4863.5861.9862.9062.904,212,100
30 Oct 201963.8865.4960.3162.1662.166,694,500
29 Oct 201964.5565.9464.0365.4065.403,407,100
28 Oct 201963.3366.6963.0964.5664.564,551,900
25 Oct 201970.9471.0062.6966.0566.0512,586,500
24 Oct 201972.4172.4171.5372.1972.191,294,800
23 Oct 201971.6172.5071.4172.4272.421,956,200
22 Oct 201970.6171.6470.6171.5471.541,341,500
21 Oct 201970.6370.8770.3070.4970.491,270,400
18 Oct 201970.4770.6969.9470.5270.521,334,400
17 Oct 201969.7870.6869.6170.5670.561,308,500
16 Oct 201969.9069.9769.3769.8469.841,764,800
15 Oct 201969.9570.6569.5969.8969.892,428,400
14 Oct 201971.3871.6068.7970.0670.062,929,600
11 Oct 201974.0974.4771.1371.3371.333,654,600
10 Oct 201974.0774.4473.2874.1974.191,654,500
09 Oct 201975.0875.2373.9774.4074.401,401,400
08 Oct 201974.8975.3174.3674.7374.732,109,000
07 Oct 201975.4775.7174.5174.8974.891,397,900
04 Oct 201974.2275.7273.8275.5975.591,865,400
03 Oct 201974.5474.5973.4873.9573.951,719,300
02 Oct 201973.8174.5472.8274.4874.482,106,800
01 Oct 201975.2575.7573.8473.9073.901,440,300
30 Sep 201975.8975.9774.8975.4275.422,812,200
27 Sep 201975.7976.0174.9475.8875.882,261,100
27 Sep 20190.613 Dividend
26 Sep 201975.3076.4575.0276.3675.751,591,700
25 Sep 201975.3275.5474.7375.1574.551,252,600
24 Sep 201974.4975.7574.3575.3474.742,853,700
23 Sep 201972.8974.2772.4074.1673.561,219,900
20 Sep 201972.5572.9371.6872.7472.164,033,200
19 Sep 201972.5272.9772.1472.6372.051,325,700
18 Sep 201972.1772.3871.5272.0771.491,569,500
17 Sep 201971.5672.4470.9471.8171.231,602,600
16 Sep 201972.1572.2570.9971.4870.91975,900
13 Sep 201972.2972.8671.6171.9371.351,158,700
12 Sep 201973.5373.7572.0172.5471.961,686,400
11 Sep 201972.5273.3471.7272.8072.222,067,800
10 Sep 201970.9972.7970.7772.7972.213,194,000
09 Sep 201970.6971.3270.3071.1270.552,115,200
06 Sep 201971.4071.7070.7670.9870.412,314,600
05 Sep 201972.7473.0071.1571.3170.742,948,400
04 Sep 201973.4973.5872.6473.1872.591,113,400
03 Sep 201972.2773.6872.1173.4072.813,008,500
30 Aug 201972.4972.6071.7972.2771.691,939,300
29 Aug 201972.3172.3671.8672.2371.651,637,000
28 Aug 201973.1973.2771.7471.7871.202,269,800
27 Aug 201973.7574.0072.6873.3372.742,520,000
26 Aug 201972.4773.4072.3473.3972.801,051,600
23 Aug 201972.8073.3671.7172.1171.531,905,700
22 Aug 201972.8373.1772.1072.8372.251,063,400
21 Aug 201972.3272.9972.0572.9872.391,331,300
20 Aug 201972.6372.6371.9472.0071.422,062,600
19 Aug 201972.4673.0171.8072.6572.072,125,600
16 Aug 201972.1172.7772.1172.5071.921,576,700
15 Aug 201972.1872.7171.6272.0771.492,419,000
14 Aug 201973.3573.4171.4371.8271.243,680,100
13 Aug 201973.1873.5772.7673.2172.623,370,300
12 Aug 201974.0974.0972.6273.0772.483,339,800
09 Aug 201975.1675.3974.2974.3873.781,683,500
08 Aug 201974.1975.2973.6775.1274.522,265,100
07 Aug 201973.2474.3372.4574.1973.592,637,400
06 Aug 201972.3673.4972.1573.3772.782,900,400
05 Aug 201973.6074.2272.2572.5171.934,402,500
02 Aug 201973.8574.9072.3373.7573.165,112,700
01 Aug 201974.4074.9673.6773.8873.295,443,700
31 Jul 201970.5575.2470.4074.5473.9426,119,200
30 Jul 201969.9570.4868.9970.2769.713,778,600
29 Jul 201970.8471.3269.7070.6070.032,485,900
26 Jul 201970.1672.5969.6570.9570.384,546,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...