EIX - Edison International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201964.1264.2663.4763.5863.581,813,800
Apr 24, 201964.0364.5963.6064.2064.201,417,100
Apr 23, 201963.2763.8362.6563.6263.621,643,600
Apr 22, 201962.9663.1662.4263.0263.021,519,200
Apr 18, 201963.4163.7663.0763.0963.091,287,200
Apr 17, 201964.3764.6863.3863.4163.411,285,400
Apr 16, 201965.0565.1364.3064.4464.441,631,200
Apr 15, 201967.1367.1364.8965.2065.204,504,000
Apr 12, 201962.4167.4361.8667.1367.138,964,300
Apr 11, 201962.6462.8662.3162.6062.601,779,400
Apr 10, 201962.7362.9462.0662.6662.661,322,000
Apr 09, 201963.7563.9562.3362.4762.472,109,300
Apr 08, 201963.9764.2263.5563.7663.761,706,000
Apr 05, 201963.9064.1363.5563.8363.832,196,300
Apr 04, 201963.6764.0763.4363.6963.691,560,800
Apr 03, 201962.5063.8262.5063.4563.451,832,500
Apr 02, 201962.8663.3562.4762.5162.511,545,600
Apr 01, 201962.0162.8861.1662.7062.701,502,400
Mar 29, 201962.2062.4061.6861.9261.923,439,300
Mar 28, 201963.1163.8762.0862.1662.162,297,500
Mar 28, 20190.613 Dividend
Mar 27, 201965.0365.1063.6263.8163.202,054,300
Mar 26, 201964.3765.4464.3765.0764.441,287,700
Mar 25, 201964.7164.9563.4764.2963.671,952,700
Mar 22, 201965.3566.3064.6464.6964.073,340,000
Mar 21, 201963.2965.2263.2864.9864.362,039,000
Mar 20, 201963.0363.8462.7663.2962.681,961,200
Mar 19, 201963.5763.9862.4763.0162.401,978,500
Mar 18, 201963.9464.1362.5763.5262.912,249,700
Mar 15, 201964.1164.6563.8263.9263.314,798,300
Mar 14, 201964.3765.1863.9464.0563.432,542,900
Mar 13, 201963.8565.0757.6364.1063.483,927,800
Mar 12, 201963.4164.2463.2064.1663.542,714,600
Mar 11, 201962.2363.1361.9163.1362.522,577,800
Mar 08, 201962.1862.1861.2862.0561.451,610,600
Mar 07, 201961.9562.2361.6762.2061.602,950,600
Mar 06, 201962.5062.5061.4661.7361.142,887,900
Mar 05, 201961.7562.5961.6962.5061.902,035,100
Mar 04, 201961.7462.0960.9262.0961.492,517,700
Mar 01, 201960.0261.3459.2561.3160.722,907,100
Feb 28, 201960.8860.8859.7459.8959.314,387,200
Feb 27, 201961.2961.7060.5260.6160.032,063,600
Feb 26, 201960.8961.7660.3661.3460.753,429,600
Feb 25, 201961.6161.6160.6460.6760.092,669,000
Feb 22, 201961.4561.6360.7361.4160.823,909,800
Feb 21, 201962.2862.4661.0561.2660.675,361,000
Feb 20, 201961.5462.9461.4262.6862.082,320,300
Feb 19, 201960.6761.7060.3661.6561.062,141,600
Feb 15, 201960.8760.9860.2460.5059.922,015,100
Feb 14, 201960.5560.6159.5960.5259.941,757,800
Feb 13, 201959.8960.5359.7160.4159.832,130,000
Feb 12, 201958.9261.1958.6260.0759.492,986,800
Feb 11, 201957.6058.5557.5358.4257.862,876,800
Feb 08, 201957.4858.1557.2058.0857.521,462,000
Feb 07, 201955.6357.7155.5057.6957.142,849,800
Feb 06, 201956.1356.4355.5455.6155.082,362,000
Feb 05, 201956.0956.8455.7356.1455.602,636,300
Feb 04, 201956.3856.4054.9956.1455.603,996,400
Feb 01, 201956.9157.2756.3356.5956.052,537,700
Jan 31, 201955.7557.0555.4656.9756.423,678,300
Jan 30, 201955.2756.2354.9755.8355.291,849,200
Jan 29, 201954.7955.7654.5555.1854.654,393,800
Jan 28, 201955.4255.7054.2554.5153.992,725,400
Jan 25, 201954.9656.8054.5255.4354.902,971,300
Jan 24, 201954.8456.3354.2155.1454.614,729,400
Jan 23, 201954.4555.0153.9054.9354.401,492,900
Jan 22, 201954.7955.4253.9554.2153.693,097,900
Jan 18, 201953.5855.0453.4054.8854.353,069,100
Jan 17, 201954.3454.5753.4153.5153.003,011,000
Jan 16, 201954.7655.7453.6654.1853.664,778,300
Jan 15, 201956.1656.5854.6055.0554.525,251,300
Jan 14, 201957.6859.0157.0758.1557.593,424,900
Jan 11, 201959.0959.4058.6359.3258.751,927,800
Jan 10, 201958.5559.4358.2159.3458.771,523,300
Jan 09, 201957.5759.1557.5758.4057.841,563,500
Jan 08, 201957.0457.7256.3657.6657.112,216,500
Jan 07, 201956.5157.9055.7357.3456.792,794,400
Jan 04, 201956.8058.4356.8058.4257.862,466,800
Jan 03, 201956.5857.1255.7756.8456.291,701,400
Jan 02, 201956.1857.0855.3456.7556.201,801,800
Dec 31, 201857.1957.1955.9056.7756.222,085,300
Dec 28, 201856.5057.8256.2957.2356.681,639,100
Dec 28, 20180.6125 Dividend
Dec 27, 201855.9658.1454.0057.0055.852,803,100
Dec 26, 201854.3356.2653.4356.2055.062,315,100
Dec 24, 201855.9956.4654.3254.3353.231,140,500
Dec 21, 201858.2659.6256.1656.1855.044,980,100
Dec 20, 201858.3359.1657.5058.2657.082,457,200
Dec 19, 201857.4059.1657.2458.4257.242,526,900
Dec 18, 201858.3659.1157.1257.4956.332,332,800
Dec 17, 201859.3859.4658.1758.1957.013,860,200
Dec 14, 201859.4960.0259.1059.6458.432,377,300
Dec 13, 201859.4460.1559.0559.5358.322,053,100
Dec 12, 201859.1960.1059.0559.5458.331,813,000
Dec 11, 201858.9759.4458.2758.8957.701,361,900
Dec 10, 201858.1559.0656.9458.8457.651,769,700
Dec 07, 201857.7059.1357.7058.5157.331,910,100
Dec 06, 201858.0758.1856.1257.5456.372,848,800
Dec 04, 201857.4058.1857.1657.7356.562,855,900
Dec 03, 201855.2557.5655.0057.0055.853,323,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...