Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Edison International (EIX)

NYSE - NYSE Delayed Price. Currency in USD
66.87-1.87 (-2.72%)
At close: 04:00PM EST
66.49 -0.38 (-0.57%)
After hours: 06:52PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202368.1368.3266.2366.8766.872,210,539
Feb 02, 202368.0370.0667.6468.7468.742,491,500
Feb 01, 202368.0368.6166.9167.8767.872,265,000
Jan 31, 202368.6368.9267.6968.9068.902,172,100
Jan 30, 202368.3768.9768.1068.1468.141,333,000
Jan 27, 202368.2968.8968.1068.7468.741,230,000
Jan 26, 202367.4068.5067.3768.3768.371,609,300
Jan 25, 202367.1767.7466.9367.5367.531,635,300
Jan 24, 202366.8568.0866.2267.8267.821,417,700
Jan 23, 202366.7168.1866.6467.0367.031,856,300
Jan 20, 202365.6766.8064.9366.7366.731,869,300
Jan 19, 202366.4666.6665.2465.6765.672,274,000
Jan 18, 202368.9468.9966.7666.7966.791,893,800
Jan 17, 202368.7469.6668.5568.7068.703,081,900
Jan 13, 202367.9368.4067.1968.2068.201,485,600
Jan 12, 202369.5069.8068.4368.4568.453,764,700
Jan 11, 202368.3669.4868.0469.4269.424,205,700
Jan 10, 202367.4168.4266.4068.2068.202,735,000
Jan 09, 202366.8568.2866.5567.7967.791,990,700
Jan 06, 202365.6767.1965.6466.8766.871,591,400
Jan 05, 202365.9166.1264.3364.8964.891,738,100
Jan 04, 202364.8066.9964.5866.3966.393,094,500
Jan 03, 202364.0164.3762.8764.2864.281,769,800
Dec 30, 202264.4564.5262.7263.6263.621,532,100
Dec 29, 202264.4364.9164.2464.4064.401,418,200
Dec 28, 202265.9666.1764.8865.0265.021,192,800
Dec 27, 202265.4066.0964.9465.8265.821,058,200
Dec 23, 202264.4365.2564.2365.1865.181,000,100
Dec 22, 202264.7764.8963.3764.5064.501,595,600
Dec 21, 202265.2365.5664.7765.2265.221,361,800
Dec 20, 202265.0465.1064.1964.8864.881,261,100
Dec 19, 202265.0065.7864.3464.9564.951,396,200
Dec 16, 202266.0666.2564.3565.1065.104,609,200
Dec 15, 202267.1667.2766.0066.7366.731,854,200
Dec 14, 202268.0368.9667.3967.6567.651,670,400
Dec 13, 202268.4969.0566.8367.8767.871,685,800
Dec 12, 202266.2967.6565.7467.4267.421,911,200
Dec 09, 202265.3966.6765.2965.7965.791,493,500
Dec 08, 202265.4065.6465.1965.4065.401,807,000
Dec 07, 202265.9466.4465.2365.3765.371,758,800
Dec 06, 202265.0466.0665.0066.0266.021,816,100
Dec 05, 202264.7665.4364.6965.1265.121,251,300
Dec 02, 202264.7265.5064.5365.3765.371,658,800
Dec 01, 202267.0167.1065.4565.5265.522,779,900
Nov 30, 202263.3966.7263.1466.6666.665,860,700
Nov 29, 202263.1463.7162.5863.5163.512,218,000
Nov 28, 202263.6464.0063.1863.3963.392,610,500
Nov 25, 202264.0364.4363.8164.2364.23625,900
Nov 23, 202262.3263.7562.3263.7363.731,717,600
Nov 22, 202262.5663.6062.0062.4362.431,079,000
Nov 21, 202261.6162.3961.5261.9661.961,180,300
Nov 18, 202260.5862.0660.5861.7261.721,722,300
Nov 17, 202260.3060.4659.3059.8459.841,277,900
Nov 16, 202260.5961.3760.5661.0361.031,387,700
Nov 15, 202260.6461.4459.8860.6760.672,218,500
Nov 14, 202259.9760.5459.7359.9259.921,871,200
Nov 11, 202260.3860.4759.2259.8759.871,324,100
Nov 10, 202259.3160.4458.5060.2960.291,953,400
Nov 09, 202257.8058.1857.2657.3157.311,206,700
Nov 08, 202258.0758.5457.3858.0158.011,511,400
Nov 07, 202258.7858.9256.6757.7557.751,849,200
Nov 04, 202258.8059.7658.1659.0359.031,368,300
Nov 03, 202258.3159.0957.7958.4558.451,732,200
Nov 02, 202259.4760.5258.1958.7658.763,324,500
Nov 01, 202260.8060.8059.7360.5160.511,678,600
Oct 31, 202259.8260.4359.2460.0460.042,289,900
Oct 28, 202258.6660.2958.6660.2360.231,961,400
Oct 27, 202257.6158.6857.4758.3858.382,317,900
Oct 26, 202257.2657.5556.5256.8856.881,590,100
Oct 25, 202255.6257.2055.5556.8556.853,788,700
Oct 24, 202256.0056.5055.3055.7755.771,618,100
Oct 21, 202255.0756.0054.7355.6455.641,365,500
Oct 20, 202256.7556.7554.6854.9454.941,336,200
Oct 19, 202256.5657.2156.1856.7456.741,392,900
Oct 18, 202257.8358.1856.8657.4257.421,762,100
Oct 17, 202255.9457.2855.9457.1257.121,954,700
Oct 14, 202257.4557.7154.9455.0355.032,787,000
Oct 13, 202255.0057.2154.4556.9056.901,860,800
Oct 12, 202257.1557.4355.5155.5655.561,813,500
Oct 11, 202257.6258.3757.1057.4657.461,309,200
Oct 10, 202258.8759.5357.8357.8557.851,612,600
Oct 07, 202258.6358.9457.9458.6358.632,779,000
Oct 06, 202259.9560.0058.2558.6558.652,906,100
Oct 05, 202259.9360.6859.1760.0960.092,161,800
Oct 04, 202259.3460.9459.2260.8360.832,860,700
Oct 03, 202257.8159.6657.3359.4059.403,059,900
Sep 30, 202257.8258.0156.5656.5856.586,264,700
Sep 29, 202260.4460.4957.4057.4657.462,551,500
Sep 28, 202262.1562.3261.0761.3161.314,032,000
Sep 27, 202263.4964.0761.2961.3761.372,249,300
Sep 26, 202264.7664.9262.5263.1763.171,742,100
Sep 23, 202265.0065.1463.4664.8664.861,341,500
Sep 22, 202266.2066.5865.5165.8065.801,509,800
Sep 21, 202268.1368.3866.2066.2166.211,365,900
Sep 20, 202267.9068.1066.9567.7167.711,219,100
Sep 19, 202267.3068.4967.0168.3768.371,211,300
Sep 16, 202268.4268.4566.9867.5267.522,949,800
Sep 15, 202269.2469.3368.1368.3068.302,059,200
Sep 14, 202269.1769.8168.9569.4969.491,881,900
Sep 13, 202270.3570.6468.4368.9068.901,642,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement