Mail

EIX - Edison International

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2020	77.10	78.26	77.04	78.20	78.20	1,281,234
17 Jan 2020	76.69	77.47	76.63	76.96	76.96	1,626,300
16 Jan 2020	76.89	77.00	76.30	76.56	76.56	1,681,200
15 Jan 2020	75.79	77.27	75.79	76.93	76.93	1,983,200
14 Jan 2020	75.29	75.66	74.62	75.03	75.03	2,325,800
13 Jan 2020	75.34	75.89	75.26	75.37	75.37	1,243,700
10 Jan 2020	76.14	76.50	75.11	75.50	75.50	1,676,900
09 Jan 2020	75.73	76.21	75.41	76.14	76.14	1,414,200
08 Jan 2020	76.15	76.83	75.68	75.74	75.74	1,886,200
07 Jan 2020	75.13	76.20	74.84	75.86	75.86	1,610,400
06 Jan 2020	74.76	75.19	74.25	75.13	75.13	1,360,100
03 Jan 2020	74.32	74.87	74.13	74.78	74.78	1,459,400
02 Jan 2020	74.71	75.58	74.31	74.38	74.38	2,632,200
31 Dec 2019	74.69	75.47	74.61	75.41	75.41	1,556,600
30 Dec 2019	74.57	74.95	73.90	74.71	74.71	2,004,700
30 Dec 2019	0.638 Dividend
27 Dec 2019	75.44	75.49	74.71	75.22	74.58	1,406,300
26 Dec 2019	75.07	75.42	74.71	75.35	74.71	1,044,200
24 Dec 2019	74.83	75.07	74.66	74.82	74.19	572,300
23 Dec 2019	75.00	75.84	74.62	74.81	74.18	1,407,900
20 Dec 2019	73.53	75.46	73.30	75.19	74.55	5,259,300
19 Dec 2019	74.52	74.60	73.32	73.42	72.80	2,120,500
18 Dec 2019	73.86	74.48	72.09	74.27	73.64	3,719,000
17 Dec 2019	73.78	74.17	73.17	73.55	72.93	2,018,900
16 Dec 2019	72.77	74.00	72.30	74.00	73.37	1,944,800
13 Dec 2019	72.00	72.97	71.26	72.69	72.07	2,192,400
12 Dec 2019	71.38	71.94	71.14	71.45	70.84	1,535,500
11 Dec 2019	71.57	71.93	70.88	71.53	70.92	2,392,300
10 Dec 2019	71.04	71.53	70.94	71.28	70.68	1,525,100
09 Dec 2019	71.66	71.66	70.88	71.01	70.41	1,178,800
06 Dec 2019	71.00	71.92	71.00	71.37	70.76	1,811,100
05 Dec 2019	70.99	71.94	70.83	71.34	70.73	2,069,800
04 Dec 2019	71.47	72.09	70.78	71.00	70.40	3,479,400
03 Dec 2019	71.78	72.53	71.39	71.74	71.13	2,778,800
02 Dec 2019	68.91	71.74	68.15	71.56	70.95	4,371,700
29 Nov 2019	70.15	70.41	68.67	69.10	68.51	2,520,100
27 Nov 2019	69.29	70.60	68.89	69.83	69.24	4,465,600
26 Nov 2019	70.02	70.53	68.46	69.00	68.41	4,825,800
25 Nov 2019	71.48	71.69	70.06	70.28	69.68	2,230,200
22 Nov 2019	71.27	71.71	70.81	71.25	70.65	2,051,100
21 Nov 2019	70.84	71.25	70.01	71.01	70.41	2,386,000
20 Nov 2019	68.87	71.07	68.55	70.92	70.32	2,127,500
19 Nov 2019	69.17	69.24	68.41	68.86	68.28	2,260,700
18 Nov 2019	70.05	70.41	69.30	69.50	68.91	2,505,900
15 Nov 2019	69.66	70.35	69.07	70.10	69.51	2,123,700
14 Nov 2019	68.71	70.18	68.71	69.68	69.09	2,398,900
13 Nov 2019	67.12	68.57	66.66	68.11	67.53	1,877,400
12 Nov 2019	66.41	67.16	66.18	66.84	66.27	2,235,400
11 Nov 2019	66.40	66.54	65.75	66.31	65.75	1,625,800
08 Nov 2019	65.25	66.39	64.94	66.30	65.74	1,675,700
07 Nov 2019	65.33	66.07	65.04	65.69	65.13	3,214,600
06 Nov 2019	66.37	66.99	65.66	65.67	65.11	2,797,000
05 Nov 2019	65.95	67.26	65.90	66.14	65.58	3,358,700
04 Nov 2019	65.16	66.41	64.27	66.18	65.62	3,654,300
01 Nov 2019	62.74	65.67	62.20	65.58	65.02	3,818,700
31 Oct 2019	62.48	63.58	61.98	62.90	62.37	4,212,100
30 Oct 2019	63.88	65.49	60.31	62.16	61.63	6,694,500
29 Oct 2019	64.55	65.94	64.03	65.40	64.85	3,407,100
28 Oct 2019	63.33	66.69	63.09	64.56	64.01	4,551,900
25 Oct 2019	70.94	71.00	62.69	66.05	65.49	12,586,500
24 Oct 2019	72.41	72.41	71.53	72.19	71.58	1,294,800
23 Oct 2019	71.61	72.50	71.41	72.42	71.81	1,956,200
22 Oct 2019	70.61	71.64	70.61	71.54	70.93	1,341,500
21 Oct 2019	70.63	70.87	70.30	70.49	69.89	1,270,400
18 Oct 2019	70.47	70.69	69.94	70.52	69.92	1,334,400
17 Oct 2019	69.78	70.68	69.61	70.56	69.96	1,308,500
16 Oct 2019	69.90	69.97	69.37	69.84	69.25	1,764,800
15 Oct 2019	69.95	70.65	69.59	69.89	69.30	2,428,400
14 Oct 2019	71.38	71.60	68.79	70.06	69.47	2,929,600
11 Oct 2019	74.09	74.47	71.13	71.33	70.72	3,654,600
10 Oct 2019	74.07	74.44	73.28	74.19	73.56	1,654,500
09 Oct 2019	75.08	75.23	73.97	74.40	73.77	1,401,400
08 Oct 2019	74.89	75.31	74.36	74.73	74.10	2,109,000
07 Oct 2019	75.47	75.71	74.51	74.89	74.25	1,397,900
04 Oct 2019	74.22	75.72	73.82	75.59	74.95	1,865,400
03 Oct 2019	74.54	74.59	73.48	73.95	73.32	1,719,300
02 Oct 2019	73.81	74.54	72.82	74.48	73.85	2,106,800
01 Oct 2019	75.25	75.75	73.84	73.90	73.27	1,440,300
30 Sep 2019	75.89	75.97	74.89	75.42	74.78	2,812,200
27 Sep 2019	75.79	76.01	74.94	75.88	75.24	2,261,100
27 Sep 2019	0.6125 Dividend
26 Sep 2019	75.30	76.45	75.02	76.36	75.11	1,591,700
25 Sep 2019	75.32	75.54	74.73	75.15	73.91	1,252,600
24 Sep 2019	74.49	75.75	74.35	75.34	74.10	2,853,700
23 Sep 2019	72.89	74.27	72.40	74.16	72.94	1,219,900
20 Sep 2019	72.55	72.93	71.68	72.74	71.54	4,033,200
19 Sep 2019	72.52	72.97	72.14	72.63	71.44	1,325,700
18 Sep 2019	72.17	72.38	71.52	72.07	70.89	1,569,500
17 Sep 2019	71.56	72.44	70.94	71.81	70.63	1,602,600
16 Sep 2019	72.15	72.25	70.99	71.48	70.31	975,900
13 Sep 2019	72.29	72.86	71.61	71.93	70.75	1,158,700
12 Sep 2019	73.53	73.75	72.01	72.54	71.35	1,686,400
11 Sep 2019	72.52	73.34	71.72	72.80	71.60	2,067,800
10 Sep 2019	70.99	72.79	70.77	72.79	71.59	3,194,000
09 Sep 2019	70.69	71.32	70.30	71.12	69.95	2,115,200
06 Sep 2019	71.40	71.70	70.76	70.98	69.81	2,314,600
05 Sep 2019	72.74	73.00	71.15	71.31	70.14	2,948,400
04 Sep 2019	73.49	73.58	72.64	73.18	71.98	1,113,400
03 Sep 2019	72.27	73.68	72.11	73.40	72.19	3,008,500
30 Aug 2019	72.49	72.60	71.79	72.27	71.08	1,939,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...