Edison International (EIX)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

66.87

-1.87

(-2.72%)

At close: 04:00PM EST

66.49

-0.38

(-0.57%)

After hours:

06:52PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	68.13	68.32	66.23	66.87	66.87	2,210,539
Feb 02, 2023	68.03	70.06	67.64	68.74	68.74	2,491,500
Feb 01, 2023	68.03	68.61	66.91	67.87	67.87	2,265,000
Jan 31, 2023	68.63	68.92	67.69	68.90	68.90	2,172,100
Jan 30, 2023	68.37	68.97	68.10	68.14	68.14	1,333,000
Jan 27, 2023	68.29	68.89	68.10	68.74	68.74	1,230,000
Jan 26, 2023	67.40	68.50	67.37	68.37	68.37	1,609,300
Jan 25, 2023	67.17	67.74	66.93	67.53	67.53	1,635,300
Jan 24, 2023	66.85	68.08	66.22	67.82	67.82	1,417,700
Jan 23, 2023	66.71	68.18	66.64	67.03	67.03	1,856,300
Jan 20, 2023	65.67	66.80	64.93	66.73	66.73	1,869,300
Jan 19, 2023	66.46	66.66	65.24	65.67	65.67	2,274,000
Jan 18, 2023	68.94	68.99	66.76	66.79	66.79	1,893,800
Jan 17, 2023	68.74	69.66	68.55	68.70	68.70	3,081,900
Jan 13, 2023	67.93	68.40	67.19	68.20	68.20	1,485,600
Jan 12, 2023	69.50	69.80	68.43	68.45	68.45	3,764,700
Jan 11, 2023	68.36	69.48	68.04	69.42	69.42	4,205,700
Jan 10, 2023	67.41	68.42	66.40	68.20	68.20	2,735,000
Jan 09, 2023	66.85	68.28	66.55	67.79	67.79	1,990,700
Jan 06, 2023	65.67	67.19	65.64	66.87	66.87	1,591,400
Jan 05, 2023	65.91	66.12	64.33	64.89	64.89	1,738,100
Jan 04, 2023	64.80	66.99	64.58	66.39	66.39	3,094,500
Jan 03, 2023	64.01	64.37	62.87	64.28	64.28	1,769,800
Dec 30, 2022	64.45	64.52	62.72	63.62	63.62	1,532,100
Dec 29, 2022	64.43	64.91	64.24	64.40	64.40	1,418,200
Dec 28, 2022	65.96	66.17	64.88	65.02	65.02	1,192,800
Dec 27, 2022	65.40	66.09	64.94	65.82	65.82	1,058,200
Dec 23, 2022	64.43	65.25	64.23	65.18	65.18	1,000,100
Dec 22, 2022	64.77	64.89	63.37	64.50	64.50	1,595,600
Dec 21, 2022	65.23	65.56	64.77	65.22	65.22	1,361,800
Dec 20, 2022	65.04	65.10	64.19	64.88	64.88	1,261,100
Dec 19, 2022	65.00	65.78	64.34	64.95	64.95	1,396,200
Dec 16, 2022	66.06	66.25	64.35	65.10	65.10	4,609,200
Dec 15, 2022	67.16	67.27	66.00	66.73	66.73	1,854,200
Dec 14, 2022	68.03	68.96	67.39	67.65	67.65	1,670,400
Dec 13, 2022	68.49	69.05	66.83	67.87	67.87	1,685,800
Dec 12, 2022	66.29	67.65	65.74	67.42	67.42	1,911,200
Dec 09, 2022	65.39	66.67	65.29	65.79	65.79	1,493,500
Dec 08, 2022	65.40	65.64	65.19	65.40	65.40	1,807,000
Dec 07, 2022	65.94	66.44	65.23	65.37	65.37	1,758,800
Dec 06, 2022	65.04	66.06	65.00	66.02	66.02	1,816,100
Dec 05, 2022	64.76	65.43	64.69	65.12	65.12	1,251,300
Dec 02, 2022	64.72	65.50	64.53	65.37	65.37	1,658,800
Dec 01, 2022	67.01	67.10	65.45	65.52	65.52	2,779,900
Nov 30, 2022	63.39	66.72	63.14	66.66	66.66	5,860,700
Nov 29, 2022	63.14	63.71	62.58	63.51	63.51	2,218,000
Nov 28, 2022	63.64	64.00	63.18	63.39	63.39	2,610,500
Nov 25, 2022	64.03	64.43	63.81	64.23	64.23	625,900
Nov 23, 2022	62.32	63.75	62.32	63.73	63.73	1,717,600
Nov 22, 2022	62.56	63.60	62.00	62.43	62.43	1,079,000
Nov 21, 2022	61.61	62.39	61.52	61.96	61.96	1,180,300
Nov 18, 2022	60.58	62.06	60.58	61.72	61.72	1,722,300
Nov 17, 2022	60.30	60.46	59.30	59.84	59.84	1,277,900
Nov 16, 2022	60.59	61.37	60.56	61.03	61.03	1,387,700
Nov 15, 2022	60.64	61.44	59.88	60.67	60.67	2,218,500
Nov 14, 2022	59.97	60.54	59.73	59.92	59.92	1,871,200
Nov 11, 2022	60.38	60.47	59.22	59.87	59.87	1,324,100
Nov 10, 2022	59.31	60.44	58.50	60.29	60.29	1,953,400
Nov 09, 2022	57.80	58.18	57.26	57.31	57.31	1,206,700
Nov 08, 2022	58.07	58.54	57.38	58.01	58.01	1,511,400
Nov 07, 2022	58.78	58.92	56.67	57.75	57.75	1,849,200
Nov 04, 2022	58.80	59.76	58.16	59.03	59.03	1,368,300
Nov 03, 2022	58.31	59.09	57.79	58.45	58.45	1,732,200
Nov 02, 2022	59.47	60.52	58.19	58.76	58.76	3,324,500
Nov 01, 2022	60.80	60.80	59.73	60.51	60.51	1,678,600
Oct 31, 2022	59.82	60.43	59.24	60.04	60.04	2,289,900
Oct 28, 2022	58.66	60.29	58.66	60.23	60.23	1,961,400
Oct 27, 2022	57.61	58.68	57.47	58.38	58.38	2,317,900
Oct 26, 2022	57.26	57.55	56.52	56.88	56.88	1,590,100
Oct 25, 2022	55.62	57.20	55.55	56.85	56.85	3,788,700
Oct 24, 2022	56.00	56.50	55.30	55.77	55.77	1,618,100
Oct 21, 2022	55.07	56.00	54.73	55.64	55.64	1,365,500
Oct 20, 2022	56.75	56.75	54.68	54.94	54.94	1,336,200
Oct 19, 2022	56.56	57.21	56.18	56.74	56.74	1,392,900
Oct 18, 2022	57.83	58.18	56.86	57.42	57.42	1,762,100
Oct 17, 2022	55.94	57.28	55.94	57.12	57.12	1,954,700
Oct 14, 2022	57.45	57.71	54.94	55.03	55.03	2,787,000
Oct 13, 2022	55.00	57.21	54.45	56.90	56.90	1,860,800
Oct 12, 2022	57.15	57.43	55.51	55.56	55.56	1,813,500
Oct 11, 2022	57.62	58.37	57.10	57.46	57.46	1,309,200
Oct 10, 2022	58.87	59.53	57.83	57.85	57.85	1,612,600
Oct 07, 2022	58.63	58.94	57.94	58.63	58.63	2,779,000
Oct 06, 2022	59.95	60.00	58.25	58.65	58.65	2,906,100
Oct 05, 2022	59.93	60.68	59.17	60.09	60.09	2,161,800
Oct 04, 2022	59.34	60.94	59.22	60.83	60.83	2,860,700
Oct 03, 2022	57.81	59.66	57.33	59.40	59.40	3,059,900
Sep 30, 2022	57.82	58.01	56.56	56.58	56.58	6,264,700
Sep 29, 2022	60.44	60.49	57.40	57.46	57.46	2,551,500
Sep 28, 2022	62.15	62.32	61.07	61.31	61.31	4,032,000
Sep 27, 2022	63.49	64.07	61.29	61.37	61.37	2,249,300
Sep 26, 2022	64.76	64.92	62.52	63.17	63.17	1,742,100
Sep 23, 2022	65.00	65.14	63.46	64.86	64.86	1,341,500
Sep 22, 2022	66.20	66.58	65.51	65.80	65.80	1,509,800
Sep 21, 2022	68.13	68.38	66.20	66.21	66.21	1,365,900
Sep 20, 2022	67.90	68.10	66.95	67.71	67.71	1,219,100
Sep 19, 2022	67.30	68.49	67.01	68.37	68.37	1,211,300
Sep 16, 2022	68.42	68.45	66.98	67.52	67.52	2,949,800
Sep 15, 2022	69.24	69.33	68.13	68.30	68.30	2,059,200
Sep 14, 2022	69.17	69.81	68.95	69.49	69.49	1,881,900
Sep 13, 2022	70.35	70.64	68.43	68.90	68.90	1,642,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Edison International (EIX)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)