U.S. markets close in 3 hours 3 minutes

Edison International (EIX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.99-0.19 (-0.34%)
As of 12:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202057.9958.5557.3257.9957.99630,655
Oct 26, 202059.9860.1156.1858.1958.193,642,000
Oct 23, 202060.4260.8660.0360.4960.491,849,400
Oct 22, 202059.0360.0858.5959.8959.891,473,200
Oct 21, 202059.5059.7958.9459.0559.052,203,200
Oct 20, 202058.8659.9958.5159.7559.752,137,800
Oct 19, 202057.9658.3557.4558.2658.261,503,700
Oct 16, 202056.8258.5556.6258.1158.112,308,500
Oct 15, 202055.6157.4555.5356.8156.811,283,500
Oct 14, 202056.3456.8455.6556.2456.241,093,700
Oct 13, 202055.7056.4355.5356.2856.281,372,400
Oct 12, 202056.1656.5955.6656.2756.271,426,200
Oct 09, 202056.6056.7355.7856.0956.091,666,400
Oct 08, 202054.9856.1354.9556.1056.102,571,700
Oct 07, 202054.1155.1754.0754.9454.941,899,400
Oct 06, 202052.7055.1252.3153.8653.862,597,000
Oct 05, 202051.7652.8651.5952.6152.612,888,800
Oct 02, 202050.1451.5550.0051.5051.502,784,300
Oct 01, 202050.8051.1450.2650.4450.442,263,000
Sep 30, 202051.4451.6350.5250.8450.842,426,000
Sep 29, 202051.4251.7050.9351.0251.021,335,100
Sep 29, 20200.638 Dividend
Sep 28, 202052.0152.6451.4751.8951.252,674,800
Sep 25, 202050.3151.7350.2051.6551.012,489,000
Sep 24, 202049.4051.0948.9450.8450.213,134,900
Sep 23, 202050.4750.6148.4749.3048.692,637,400
Sep 22, 202049.5950.7849.4450.4249.803,085,800
Sep 21, 202050.7450.8549.1549.7049.093,093,600
Sep 18, 202052.3952.9351.1951.4250.794,879,800
Sep 17, 202052.0852.6851.5952.6351.982,977,800
Sep 16, 202051.4252.8951.3752.5451.893,959,300
Sep 15, 202051.8752.8651.2251.5150.881,882,400
Sep 14, 202050.8251.7750.5151.6551.011,798,200
Sep 11, 202050.6250.6449.9050.6350.012,650,100
Sep 10, 202051.4251.5750.5050.5049.882,891,900
Sep 09, 202051.7052.2951.0451.5450.912,527,800
Sep 08, 202052.4352.5351.1351.3750.742,585,300
Sep 04, 202053.0653.2751.4452.2651.621,867,500
Sep 03, 202052.9053.5852.3852.9652.312,127,100
Sep 02, 202051.9452.8951.7252.5751.922,443,600
Sep 01, 202052.1552.2751.5351.8151.171,682,200
Aug 31, 202051.8852.6451.8252.4851.832,415,600
Aug 28, 202052.1252.2851.5952.1751.531,776,400
Aug 27, 202051.2551.9851.1651.7551.111,691,400
Aug 26, 202051.6851.7750.6851.0950.461,630,500
Aug 25, 202052.3952.4851.6052.0051.361,297,500
Aug 24, 202051.3652.3750.9352.3451.701,416,300
Aug 21, 202051.4351.4650.3951.2650.632,423,500
Aug 20, 202051.8952.1450.9751.2450.612,059,700
Aug 19, 202051.6352.6751.2252.2551.612,367,100
Aug 18, 202051.8352.0351.1051.4950.862,447,300
Aug 17, 202052.6252.7451.4551.7851.142,376,500
Aug 14, 202053.2753.5152.2852.6952.042,433,000
Aug 13, 202054.4254.4252.6253.6152.952,763,700
Aug 12, 202054.0054.6853.2054.5353.862,054,300
Aug 11, 202053.9754.8753.4053.5852.921,558,400
Aug 10, 202054.6955.1754.2054.2553.581,470,800
Aug 07, 202053.6855.1153.6754.6153.941,663,700
Aug 06, 202053.5853.9653.1553.8753.211,735,300
Aug 05, 202054.8054.8053.3653.6152.951,622,400
Aug 04, 202053.6255.3453.6254.7054.031,691,300
Aug 03, 202055.3355.3753.5053.9353.272,735,400
Jul 31, 202054.4755.7354.4755.6754.993,482,100
Jul 30, 202053.3755.0753.0254.8754.202,131,400
Jul 29, 202054.7255.1853.1653.7853.122,335,200
Jul 28, 202053.2055.7353.2055.1154.431,887,000
Jul 27, 202055.7655.9352.9053.1652.513,744,300
Jul 24, 202056.7257.2555.5756.0255.331,654,200
Jul 23, 202056.6957.1356.0556.6655.961,333,100
Jul 22, 202055.7356.9955.4456.7156.011,780,700
Jul 21, 202055.1656.3554.9355.9555.262,140,700
Jul 20, 202055.9856.0054.7754.8954.222,044,800
Jul 17, 202056.5056.6455.9356.3655.671,784,800
Jul 16, 202055.3656.6355.1456.0955.401,598,300
Jul 15, 202057.3357.5955.0655.2854.602,507,100
Jul 14, 202056.2257.3255.9856.6755.972,884,200
Jul 13, 202056.0056.3755.1155.9855.292,366,900
Jul 10, 202053.8055.4953.7655.3354.651,213,400
Jul 09, 202054.1354.3352.5653.9353.272,405,800
Jul 08, 202054.1154.6553.8654.4653.792,004,300
Jul 07, 202055.5255.6554.3054.4853.812,975,400
Jul 06, 202056.3756.9255.4856.0555.362,647,000
Jul 02, 202055.5056.2955.2855.5454.861,758,100
Jul 02, 20200.638 Dividend
Jul 01, 202054.3055.6553.9055.3354.022,391,200
Jun 30, 202055.4356.7154.0754.3153.024,974,200
Jun 29, 202055.4155.4154.2655.3454.033,852,600
Jun 26, 202055.2056.2254.2854.8253.525,428,700
Jun 25, 202054.1954.9852.9154.8953.594,458,300
Jun 24, 202055.2955.7554.1754.3753.083,650,600
Jun 23, 202056.4956.5055.0155.7754.454,980,200
Jun 22, 202055.7456.7655.4155.7954.474,036,300
Jun 19, 202059.8260.0555.6655.6654.349,421,300
Jun 18, 202059.2260.0557.7758.8457.454,389,700
Jun 17, 202060.8261.2359.5559.8958.474,053,400
Jun 16, 202061.0962.1059.8760.5259.093,631,700
Jun 15, 202056.3759.6155.6559.4558.043,667,400
Jun 12, 202058.0358.5556.7557.5756.213,089,600
Jun 11, 202059.1559.4456.1356.8155.463,849,900
Jun 10, 202061.5961.9760.2460.3458.912,376,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...