News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	68.29	68.89	68.10	68.74	68.74	1,230,000
26 Jan 2023	67.40	68.50	67.37	68.37	68.37	1,609,300
25 Jan 2023	67.17	67.74	66.93	67.53	67.53	1,635,300
24 Jan 2023	66.85	68.08	66.22	67.82	67.82	1,417,700
23 Jan 2023	66.71	68.18	66.64	67.03	67.03	1,856,300
20 Jan 2023	65.67	66.80	64.93	66.73	66.73	1,869,300
19 Jan 2023	66.46	66.66	65.24	65.67	65.67	2,274,000
18 Jan 2023	68.94	68.99	66.76	66.79	66.79	1,893,800
17 Jan 2023	68.74	69.66	68.55	68.70	68.70	3,081,900
13 Jan 2023	67.93	68.40	67.19	68.20	68.20	1,485,600
12 Jan 2023	69.50	69.80	68.43	68.45	68.45	3,764,700
11 Jan 2023	68.36	69.48	68.04	69.42	69.42	4,205,700
10 Jan 2023	67.41	68.42	66.40	68.20	68.20	2,735,000
09 Jan 2023	66.85	68.28	66.55	67.79	67.79	1,990,700
06 Jan 2023	65.67	67.19	65.64	66.87	66.87	1,591,400
05 Jan 2023	65.91	66.12	64.33	64.89	64.89	1,738,100
04 Jan 2023	64.80	66.99	64.58	66.39	66.39	3,094,500
03 Jan 2023	64.01	64.37	62.87	64.28	64.28	1,769,800
30 Dec 2022	64.45	64.52	62.72	63.62	63.62	1,532,100
29 Dec 2022	64.43	64.91	64.24	64.40	64.40	1,418,200
29 Dec 2022	0.738 Dividend
28 Dec 2022	65.96	66.17	64.88	65.02	64.28	1,192,800
27 Dec 2022	65.40	66.09	64.94	65.82	65.07	1,058,200
23 Dec 2022	64.43	65.25	64.23	65.18	64.44	1,000,100
22 Dec 2022	64.77	64.89	63.37	64.50	63.77	1,595,600
21 Dec 2022	65.23	65.56	64.77	65.22	64.48	1,361,800
20 Dec 2022	65.04	65.10	64.19	64.88	64.14	1,261,100
19 Dec 2022	65.00	65.78	64.34	64.95	64.21	1,396,200
16 Dec 2022	66.06	66.25	64.35	65.10	64.36	4,609,200
15 Dec 2022	67.16	67.27	66.00	66.73	65.97	1,854,200
14 Dec 2022	68.03	68.96	67.39	67.65	66.88	1,670,400
13 Dec 2022	68.49	69.05	66.83	67.87	67.10	1,685,800
12 Dec 2022	66.29	67.65	65.74	67.42	66.65	1,911,200
09 Dec 2022	65.39	66.67	65.29	65.79	65.04	1,493,500
08 Dec 2022	65.40	65.64	65.19	65.40	64.66	1,807,000
07 Dec 2022	65.94	66.44	65.23	65.37	64.63	1,758,800
06 Dec 2022	65.04	66.06	65.00	66.02	65.27	1,816,100
05 Dec 2022	64.76	65.43	64.69	65.12	64.38	1,251,300
02 Dec 2022	64.72	65.50	64.53	65.37	64.63	1,658,800
01 Dec 2022	67.01	67.10	65.45	65.52	64.78	2,779,900
30 Nov 2022	63.39	66.72	63.14	66.66	65.90	5,860,700
29 Nov 2022	63.14	63.71	62.58	63.51	62.79	2,218,000
28 Nov 2022	63.64	64.00	63.18	63.39	62.67	2,610,500
25 Nov 2022	64.03	64.43	63.81	64.23	63.50	625,900
23 Nov 2022	62.32	63.75	62.32	63.73	63.01	1,717,600
22 Nov 2022	62.56	63.60	62.00	62.43	61.72	1,079,000
21 Nov 2022	61.61	62.39	61.52	61.96	61.26	1,180,300
18 Nov 2022	60.58	62.06	60.58	61.72	61.02	1,722,300
17 Nov 2022	60.30	60.46	59.30	59.84	59.16	1,277,900
16 Nov 2022	60.59	61.37	60.56	61.03	60.34	1,387,700
15 Nov 2022	60.64	61.44	59.88	60.67	59.98	2,218,500
14 Nov 2022	59.97	60.54	59.73	59.92	59.24	1,871,200
11 Nov 2022	60.38	60.47	59.22	59.87	59.19	1,324,100
10 Nov 2022	59.31	60.44	58.50	60.29	59.61	1,953,400
09 Nov 2022	57.80	58.18	57.26	57.31	56.66	1,206,700
08 Nov 2022	58.07	58.54	57.38	58.01	57.35	1,511,400
07 Nov 2022	58.78	58.92	56.67	57.75	57.09	1,849,200
04 Nov 2022	58.80	59.76	58.16	59.03	58.36	1,368,300
03 Nov 2022	58.31	59.09	57.79	58.45	57.79	1,732,200
02 Nov 2022	59.47	60.52	58.19	58.76	58.09	3,324,500
01 Nov 2022	60.80	60.80	59.73	60.51	59.82	1,678,600
31 Oct 2022	59.82	60.43	59.24	60.04	59.36	2,289,900
28 Oct 2022	58.66	60.29	58.66	60.23	59.55	1,961,400
27 Oct 2022	57.61	58.68	57.47	58.38	57.72	2,317,900
26 Oct 2022	57.26	57.55	56.52	56.88	56.23	1,590,100
25 Oct 2022	55.62	57.20	55.55	56.85	56.20	3,788,700
24 Oct 2022	56.00	56.50	55.30	55.77	55.14	1,618,100
21 Oct 2022	55.07	56.00	54.73	55.64	55.01	1,365,500
20 Oct 2022	56.75	56.75	54.68	54.94	54.32	1,336,200
19 Oct 2022	56.56	57.21	56.18	56.74	56.10	1,392,900
18 Oct 2022	57.83	58.18	56.86	57.42	56.77	1,762,100
17 Oct 2022	55.94	57.28	55.94	57.12	56.47	1,954,700
14 Oct 2022	57.45	57.71	54.94	55.03	54.41	2,787,000
13 Oct 2022	55.00	57.21	54.45	56.90	56.25	1,860,800
12 Oct 2022	57.15	57.43	55.51	55.56	54.93	1,813,500
11 Oct 2022	57.62	58.37	57.10	57.46	56.81	1,309,200
10 Oct 2022	58.87	59.53	57.83	57.85	57.19	1,612,600
07 Oct 2022	58.63	58.94	57.94	58.63	57.96	2,779,000
06 Oct 2022	59.95	60.00	58.25	58.65	57.98	2,906,100
05 Oct 2022	59.93	60.68	59.17	60.09	59.41	2,161,800
04 Oct 2022	59.34	60.94	59.22	60.83	60.14	2,860,700
03 Oct 2022	57.81	59.66	57.33	59.40	58.73	3,059,900
30 Sept 2022	57.82	58.01	56.56	56.58	55.94	6,264,700
29 Sept 2022	60.44	60.49	57.40	57.46	56.81	2,551,500
29 Sept 2022	0.7 Dividend
28 Sept 2022	62.15	62.32	61.07	61.31	59.92	4,032,000
27 Sept 2022	63.49	64.07	61.29	61.37	59.98	2,249,300
26 Sept 2022	64.76	64.92	62.52	63.17	61.74	1,742,100
23 Sept 2022	65.00	65.14	63.46	64.86	63.39	1,341,500
22 Sept 2022	66.20	66.58	65.51	65.80	64.31	1,509,800
21 Sept 2022	68.13	68.38	66.20	66.21	64.71	1,365,900
20 Sept 2022	67.90	68.10	66.95	67.71	66.18	1,219,100
19 Sept 2022	67.30	68.49	67.01	68.37	66.82	1,211,300
16 Sept 2022	68.42	68.45	66.98	67.52	65.99	2,949,800
15 Sept 2022	69.24	69.33	68.13	68.30	66.75	2,059,200
14 Sept 2022	69.17	69.81	68.95	69.49	67.92	1,881,900
13 Sept 2022	70.35	70.64	68.43	68.90	67.34	1,642,500
12 Sept 2022	69.18	71.20	69.18	71.12	69.51	1,821,800
09 Sept 2022	69.08	69.54	68.13	69.10	67.54	1,332,400
08 Sept 2022	67.90	68.68	67.55	68.53	66.98	1,449,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7084-0.0023(-0.32%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.39-0.29(-0.36%)

GOLD1,941.30-4.30(-0.22%)

BTC-AUD32,631.13-833.86(-2.49%)

News that makes you smarter and richer... For free.

Edison International (EIX)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7084
-0.0023(-0.32%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.39
-0.29(-0.36%)

GOLD
1,941.30
-4.30(-0.22%)

BTC-AUD
32,631.13
-833.86(-2.49%)