EIX - Edison International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201779.8480.2079.2880.0180.011,217,100
Oct 20, 201779.3379.8379.1679.6079.601,795,000
Oct 19, 201777.9879.4777.7279.4779.471,321,000
Oct 18, 201777.6578.3677.5877.8577.851,975,000
Oct 17, 201777.5877.8676.9377.6077.603,760,800
Oct 16, 201777.9078.2077.3977.6477.641,698,100
Oct 13, 201779.6179.8877.7577.9977.992,998,300
Oct 12, 201778.5279.6878.4379.6679.662,836,700
Oct 11, 201778.4279.1678.2578.4278.421,934,100
Oct 10, 201777.5678.5677.3978.5478.541,545,000
Oct 09, 201777.7977.8877.4077.5577.55654,900
Oct 06, 201777.3577.6977.0177.6277.621,340,000
Oct 05, 201777.8877.8877.3877.6877.68975,700
Oct 04, 201777.1577.8876.9677.8577.851,429,400
Oct 03, 201776.9977.1276.5577.0177.011,758,400
Oct 02, 201777.4477.7376.8277.0077.002,148,400
Sep 29, 201777.4577.5776.9677.1777.172,030,000
Sep 28, 201777.5077.7776.9377.5777.571,967,700
Sep 28, 20170.543 Dividend
Sep 27, 201778.6679.0577.6778.0877.541,764,200
Sep 26, 201779.2679.4578.8879.1578.601,203,400
Sep 25, 201778.3379.2878.1379.2778.722,080,500
Sep 22, 201778.9278.9578.2278.2877.741,275,900
Sep 21, 201779.0579.2578.6078.6678.111,686,700
Sep 20, 201779.9080.0078.7879.0978.541,643,700
Sep 19, 201780.5180.6579.5379.7179.162,506,900
Sep 18, 201781.1581.4179.6480.5579.992,455,900
Sep 15, 201781.1581.5380.9581.2080.643,039,400
Sep 14, 201780.7881.1980.6181.0380.471,931,000
Sep 13, 201780.6881.3280.4380.9880.422,941,900
Sep 12, 201781.3081.5880.3480.7480.182,866,600
Sep 11, 201780.7581.5780.4481.4980.921,805,000
Sep 08, 201780.1180.7879.8080.7480.181,387,100
Sep 07, 201779.7780.3479.5680.1779.611,814,100
Sep 06, 201780.3080.4579.4079.5579.002,490,500
Sep 05, 201780.0680.3179.5580.2679.701,674,800
Sep 01, 201780.3980.3979.5479.9679.401,051,600
Aug 31, 201780.5180.6480.1380.1879.621,547,400
Aug 30, 201780.3080.5580.1980.3079.741,047,300
Aug 29, 201781.0081.3280.3980.4579.891,333,600
Aug 28, 201781.0081.0780.5980.8680.301,014,300
Aug 25, 201780.5881.2680.5880.7580.191,605,700
Aug 24, 201780.2880.5580.1180.2079.641,190,000
Aug 23, 201780.1580.5680.0480.3379.771,817,700
Aug 22, 201779.7480.1379.7180.1079.541,209,800
Aug 21, 201778.9779.9578.9179.7879.231,996,800
Aug 18, 201779.0979.3378.8378.9478.393,203,800
Aug 17, 201779.8180.0778.7079.0178.462,564,500
Aug 16, 201779.8580.1279.6079.7779.222,082,400
Aug 15, 201780.2681.3379.3479.9279.363,617,000
Aug 14, 201779.4280.6179.2680.5279.962,110,000
Aug 11, 201780.0780.2679.2579.5378.981,239,600
Aug 10, 201779.4379.8379.1579.6779.121,118,300
Aug 09, 201779.9979.9979.3479.4578.901,154,400
Aug 08, 201779.1879.8079.1879.7979.24587,200
Aug 07, 201779.2479.4678.9479.4478.89733,900
Aug 04, 201779.1879.3678.6779.2978.74717,100
Aug 03, 201778.5879.4478.3879.4478.891,426,500
Aug 02, 201778.5278.9278.1478.7478.191,293,200
Aug 01, 201778.8879.3378.6278.8878.331,890,800
Jul 31, 201777.7578.9477.7578.6878.131,398,500
Jul 28, 201778.8879.3578.1378.2577.712,742,300
Jul 27, 201778.7679.2578.4179.2278.671,312,500
Jul 26, 201778.4678.9878.1478.9178.361,276,200
Jul 25, 201778.3278.6178.0878.3977.841,723,000
Jul 24, 201778.9378.9678.4278.4877.931,729,600
Jul 21, 201778.3679.0178.2378.9878.431,467,800
Jul 20, 201778.2378.4978.0678.4577.901,134,400
Jul 19, 201778.0478.0977.6578.0777.53966,300
Jul 18, 201777.9278.1477.6377.8677.321,576,400
Jul 17, 201777.3977.9377.3277.8477.301,733,800
Jul 14, 201778.0378.3277.3877.4576.911,903,000
Jul 13, 201777.0378.4776.8877.5376.992,912,800
Jul 12, 201777.2477.4076.5376.5976.061,709,300
Jul 11, 201776.6977.0076.3876.5576.021,610,100
Jul 10, 201776.9777.1176.4176.4475.911,201,500
Jul 07, 201776.6777.2276.5776.8376.30953,600
Jul 06, 201776.6776.8476.4476.6776.141,053,800
Jul 05, 201777.2377.5876.6476.8976.361,577,300
Jul 03, 201778.4078.4677.1877.1876.64963,300
Jun 30, 201778.3278.9878.1978.1977.652,024,700
Jun 29, 201777.8178.4877.2678.1677.622,909,200
Jun 28, 201778.8579.0178.0378.0977.551,829,400
Jun 28, 20170.543 Dividend
Jun 27, 201780.1280.3879.0579.0677.972,260,500
Jun 26, 201780.0580.9779.9380.4779.361,576,000
Jun 23, 201780.8681.0879.8280.0378.932,122,700
Jun 22, 201781.2881.7580.8480.8979.781,013,000
Jun 21, 201781.8982.0681.2081.4580.331,260,700
Jun 20, 201781.9382.2881.7681.7880.651,048,800
Jun 19, 201782.3382.3481.6181.9080.771,203,800
Jun 16, 201782.2682.5981.9082.1881.052,479,100
Jun 15, 201780.8382.0580.7181.9880.851,939,900
Jun 14, 201780.9681.4880.4080.8879.771,703,700
Jun 13, 201780.2180.3579.7680.3079.191,381,500
Jun 12, 201781.2681.3279.7280.4379.322,125,100
Jun 09, 201781.2081.4480.4881.2980.171,829,000
Jun 08, 201781.8381.8380.5981.4280.301,373,900
Jun 07, 201781.5382.0281.4681.8380.701,376,800
Jun 06, 201781.9882.2781.4381.5180.391,394,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...