EIX - Edison International

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202054.4755.3753.6253.8453.84218,502
31 Jul 202054.4755.7354.4755.6755.673,482,100
30 Jul 202053.3755.0753.0254.8754.872,131,400
29 Jul 202054.7255.1853.1653.7853.782,335,200
28 Jul 202053.2055.7353.2055.1155.111,887,000
27 Jul 202055.7655.9352.9053.1653.163,744,300
24 Jul 202056.7257.2555.5756.0256.021,654,200
23 Jul 202056.6957.1356.0556.6656.661,333,100
22 Jul 202055.7356.9955.4456.7156.711,780,700
21 Jul 202055.1656.3554.9355.9555.952,140,700
20 Jul 202055.9856.0054.7754.8954.892,044,800
17 Jul 202056.5056.6455.9356.3656.361,784,800
16 Jul 202055.3656.6355.1456.0956.091,598,300
15 Jul 202057.3357.5955.0655.2855.282,507,100
14 Jul 202056.2257.3255.9856.6756.672,884,200
13 Jul 202056.0056.3755.1155.9855.982,366,900
10 Jul 202053.8055.4953.7655.3355.331,213,400
09 Jul 202054.1354.3352.5653.9353.932,405,800
08 Jul 202054.1154.6553.8654.4654.462,004,300
07 Jul 202055.5255.6554.3054.4854.482,975,400
06 Jul 202056.3756.9255.4856.0556.052,647,000
02 Jul 202055.5056.2955.2855.5455.541,758,100
02 Jul 20200.638 Dividend
01 Jul 202054.3055.6553.9055.3354.692,391,200
30 Jun 202055.4356.7154.0754.3153.684,974,200
29 Jun 202055.4155.4154.2655.3454.703,852,600
26 Jun 202055.2056.2254.2854.8254.195,428,700
25 Jun 202054.1954.9852.9154.8954.264,458,300
24 Jun 202055.2955.7554.1754.3753.743,650,600
23 Jun 202056.4956.5055.0155.7755.134,980,200
22 Jun 202055.7456.7655.4155.7955.154,036,300
19 Jun 202059.8260.0555.6655.6655.029,421,300
18 Jun 202059.2260.0557.7758.8458.164,389,700
17 Jun 202060.8261.2359.5559.8959.204,053,400
16 Jun 202061.0962.1059.8760.5259.823,631,700
15 Jun 202056.3759.6155.6559.4558.763,667,400
12 Jun 202058.0358.5556.7557.5756.913,089,600
11 Jun 202059.1559.4456.1356.8156.153,849,900
10 Jun 202061.5961.9760.2460.3459.642,376,900
09 Jun 202064.0664.1961.2661.6360.923,871,900
08 Jun 202061.3764.9261.1864.7664.014,205,000
05 Jun 202059.7061.8759.2660.8860.184,574,800
04 Jun 202060.8161.0758.7259.0658.382,505,500
03 Jun 202060.3861.5060.2960.9760.272,583,400
02 Jun 202059.5960.4059.2759.8659.171,766,400
01 Jun 202058.2859.7158.2859.2558.572,600,700
29 May 202057.7558.5457.1658.1157.443,121,400
28 May 202058.2558.3057.3357.9957.323,512,000
27 May 202057.0257.8456.3357.0556.393,067,400
26 May 202057.4957.5955.7256.0155.363,070,700
22 May 202056.2756.6455.8356.4355.781,558,300
21 May 202056.1456.5955.4256.2755.621,564,100
20 May 202057.6858.0555.9056.2655.613,702,300
19 May 202056.9358.0456.6657.4256.761,585,200
18 May 202057.5858.0057.0357.1856.523,100,800
15 May 202057.1757.9355.6355.9555.303,172,200
14 May 202056.4157.6655.3557.5256.862,744,200
13 May 202056.7558.2256.6357.4156.753,159,100
12 May 202057.1258.1456.1856.4155.761,949,600
11 May 202056.6157.1555.5656.8256.161,710,900
08 May 202055.4257.3155.3557.0556.391,507,300
07 May 202054.1855.0253.4454.5353.903,175,100
06 May 202056.6056.6053.7954.0453.421,564,700
05 May 202056.6458.0456.3756.3955.741,685,300
04 May 202056.1656.4255.1556.3355.682,865,000
01 May 202057.5057.8854.5755.6955.052,563,800
30 Apr 202059.8159.8257.6758.7158.032,009,600
29 Apr 202062.9963.3860.2760.3759.672,683,000
28 Apr 202061.9363.1361.4062.1961.472,150,000
27 Apr 202059.9561.1059.9460.7560.051,564,100
24 Apr 202058.6559.3957.3759.2558.572,117,800
23 Apr 202058.9960.3758.0658.2357.562,220,300
22 Apr 202059.3559.5658.2658.9958.312,028,700
21 Apr 202059.0759.9557.3758.1957.521,963,500
20 Apr 202061.3061.7560.0060.0159.322,435,300
17 Apr 202061.0162.4159.8362.0661.342,434,600
16 Apr 202058.0060.6758.0059.8259.133,193,900
15 Apr 202058.4859.4957.5257.8857.212,208,600
14 Apr 202060.6460.9258.4059.8659.172,695,700
13 Apr 202059.6859.9958.0159.3958.712,521,700
09 Apr 202058.3261.9058.1660.2759.583,753,200
08 Apr 202054.2858.3253.7757.5756.913,118,700
07 Apr 202055.0155.5853.3054.0353.412,094,900
06 Apr 202051.6055.0051.4953.1752.564,539,900
03 Apr 202050.9651.9348.3349.3648.793,612,700
02 Apr 202050.0153.2050.0151.5350.942,032,400
01 Apr 202052.2754.2249.8051.2750.682,219,800
31 Mar 202056.4456.4454.1054.7954.162,190,900
30 Mar 202055.7157.1754.4356.3155.662,756,500
30 Mar 20200.638 Dividend
27 Mar 202055.1057.5754.1855.3654.092,840,100
26 Mar 202054.1359.5553.8557.7356.413,211,100
25 Mar 202050.0356.7950.0353.8252.593,338,300
24 Mar 202046.3351.2045.9750.3849.232,995,100
23 Mar 202046.4648.4244.1444.4743.453,527,700
20 Mar 202048.8751.5746.5646.8645.794,052,700
19 Mar 202048.5149.2845.0048.7647.643,083,500
18 Mar 202048.4150.8245.7849.0447.925,257,200
17 Mar 202047.0453.9645.5551.3650.184,838,500
16 Mar 202048.4751.1143.6346.1545.094,654,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...