Edison International (EIX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.99-0.19 (-0.34%)

As of 12:57PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 27, 2020	57.99	58.55	57.32	57.99	57.99	630,655
Oct 26, 2020	59.98	60.11	56.18	58.19	58.19	3,642,000
Oct 23, 2020	60.42	60.86	60.03	60.49	60.49	1,849,400
Oct 22, 2020	59.03	60.08	58.59	59.89	59.89	1,473,200
Oct 21, 2020	59.50	59.79	58.94	59.05	59.05	2,203,200
Oct 20, 2020	58.86	59.99	58.51	59.75	59.75	2,137,800
Oct 19, 2020	57.96	58.35	57.45	58.26	58.26	1,503,700
Oct 16, 2020	56.82	58.55	56.62	58.11	58.11	2,308,500
Oct 15, 2020	55.61	57.45	55.53	56.81	56.81	1,283,500
Oct 14, 2020	56.34	56.84	55.65	56.24	56.24	1,093,700
Oct 13, 2020	55.70	56.43	55.53	56.28	56.28	1,372,400
Oct 12, 2020	56.16	56.59	55.66	56.27	56.27	1,426,200
Oct 09, 2020	56.60	56.73	55.78	56.09	56.09	1,666,400
Oct 08, 2020	54.98	56.13	54.95	56.10	56.10	2,571,700
Oct 07, 2020	54.11	55.17	54.07	54.94	54.94	1,899,400
Oct 06, 2020	52.70	55.12	52.31	53.86	53.86	2,597,000
Oct 05, 2020	51.76	52.86	51.59	52.61	52.61	2,888,800
Oct 02, 2020	50.14	51.55	50.00	51.50	51.50	2,784,300
Oct 01, 2020	50.80	51.14	50.26	50.44	50.44	2,263,000
Sep 30, 2020	51.44	51.63	50.52	50.84	50.84	2,426,000
Sep 29, 2020	51.42	51.70	50.93	51.02	51.02	1,335,100
Sep 29, 2020	0.638 Dividend
Sep 28, 2020	52.01	52.64	51.47	51.89	51.25	2,674,800
Sep 25, 2020	50.31	51.73	50.20	51.65	51.01	2,489,000
Sep 24, 2020	49.40	51.09	48.94	50.84	50.21	3,134,900
Sep 23, 2020	50.47	50.61	48.47	49.30	48.69	2,637,400
Sep 22, 2020	49.59	50.78	49.44	50.42	49.80	3,085,800
Sep 21, 2020	50.74	50.85	49.15	49.70	49.09	3,093,600
Sep 18, 2020	52.39	52.93	51.19	51.42	50.79	4,879,800
Sep 17, 2020	52.08	52.68	51.59	52.63	51.98	2,977,800
Sep 16, 2020	51.42	52.89	51.37	52.54	51.89	3,959,300
Sep 15, 2020	51.87	52.86	51.22	51.51	50.88	1,882,400
Sep 14, 2020	50.82	51.77	50.51	51.65	51.01	1,798,200
Sep 11, 2020	50.62	50.64	49.90	50.63	50.01	2,650,100
Sep 10, 2020	51.42	51.57	50.50	50.50	49.88	2,891,900
Sep 09, 2020	51.70	52.29	51.04	51.54	50.91	2,527,800
Sep 08, 2020	52.43	52.53	51.13	51.37	50.74	2,585,300
Sep 04, 2020	53.06	53.27	51.44	52.26	51.62	1,867,500
Sep 03, 2020	52.90	53.58	52.38	52.96	52.31	2,127,100
Sep 02, 2020	51.94	52.89	51.72	52.57	51.92	2,443,600
Sep 01, 2020	52.15	52.27	51.53	51.81	51.17	1,682,200
Aug 31, 2020	51.88	52.64	51.82	52.48	51.83	2,415,600
Aug 28, 2020	52.12	52.28	51.59	52.17	51.53	1,776,400
Aug 27, 2020	51.25	51.98	51.16	51.75	51.11	1,691,400
Aug 26, 2020	51.68	51.77	50.68	51.09	50.46	1,630,500
Aug 25, 2020	52.39	52.48	51.60	52.00	51.36	1,297,500
Aug 24, 2020	51.36	52.37	50.93	52.34	51.70	1,416,300
Aug 21, 2020	51.43	51.46	50.39	51.26	50.63	2,423,500
Aug 20, 2020	51.89	52.14	50.97	51.24	50.61	2,059,700
Aug 19, 2020	51.63	52.67	51.22	52.25	51.61	2,367,100
Aug 18, 2020	51.83	52.03	51.10	51.49	50.86	2,447,300
Aug 17, 2020	52.62	52.74	51.45	51.78	51.14	2,376,500
Aug 14, 2020	53.27	53.51	52.28	52.69	52.04	2,433,000
Aug 13, 2020	54.42	54.42	52.62	53.61	52.95	2,763,700
Aug 12, 2020	54.00	54.68	53.20	54.53	53.86	2,054,300
Aug 11, 2020	53.97	54.87	53.40	53.58	52.92	1,558,400
Aug 10, 2020	54.69	55.17	54.20	54.25	53.58	1,470,800
Aug 07, 2020	53.68	55.11	53.67	54.61	53.94	1,663,700
Aug 06, 2020	53.58	53.96	53.15	53.87	53.21	1,735,300
Aug 05, 2020	54.80	54.80	53.36	53.61	52.95	1,622,400
Aug 04, 2020	53.62	55.34	53.62	54.70	54.03	1,691,300
Aug 03, 2020	55.33	55.37	53.50	53.93	53.27	2,735,400
Jul 31, 2020	54.47	55.73	54.47	55.67	54.99	3,482,100
Jul 30, 2020	53.37	55.07	53.02	54.87	54.20	2,131,400
Jul 29, 2020	54.72	55.18	53.16	53.78	53.12	2,335,200
Jul 28, 2020	53.20	55.73	53.20	55.11	54.43	1,887,000
Jul 27, 2020	55.76	55.93	52.90	53.16	52.51	3,744,300
Jul 24, 2020	56.72	57.25	55.57	56.02	55.33	1,654,200
Jul 23, 2020	56.69	57.13	56.05	56.66	55.96	1,333,100
Jul 22, 2020	55.73	56.99	55.44	56.71	56.01	1,780,700
Jul 21, 2020	55.16	56.35	54.93	55.95	55.26	2,140,700
Jul 20, 2020	55.98	56.00	54.77	54.89	54.22	2,044,800
Jul 17, 2020	56.50	56.64	55.93	56.36	55.67	1,784,800
Jul 16, 2020	55.36	56.63	55.14	56.09	55.40	1,598,300
Jul 15, 2020	57.33	57.59	55.06	55.28	54.60	2,507,100
Jul 14, 2020	56.22	57.32	55.98	56.67	55.97	2,884,200
Jul 13, 2020	56.00	56.37	55.11	55.98	55.29	2,366,900
Jul 10, 2020	53.80	55.49	53.76	55.33	54.65	1,213,400
Jul 09, 2020	54.13	54.33	52.56	53.93	53.27	2,405,800
Jul 08, 2020	54.11	54.65	53.86	54.46	53.79	2,004,300
Jul 07, 2020	55.52	55.65	54.30	54.48	53.81	2,975,400
Jul 06, 2020	56.37	56.92	55.48	56.05	55.36	2,647,000
Jul 02, 2020	55.50	56.29	55.28	55.54	54.86	1,758,100
Jul 02, 2020	0.638 Dividend
Jul 01, 2020	54.30	55.65	53.90	55.33	54.02	2,391,200
Jun 30, 2020	55.43	56.71	54.07	54.31	53.02	4,974,200
Jun 29, 2020	55.41	55.41	54.26	55.34	54.03	3,852,600
Jun 26, 2020	55.20	56.22	54.28	54.82	53.52	5,428,700
Jun 25, 2020	54.19	54.98	52.91	54.89	53.59	4,458,300
Jun 24, 2020	55.29	55.75	54.17	54.37	53.08	3,650,600
Jun 23, 2020	56.49	56.50	55.01	55.77	54.45	4,980,200
Jun 22, 2020	55.74	56.76	55.41	55.79	54.47	4,036,300
Jun 19, 2020	59.82	60.05	55.66	55.66	54.34	9,421,300
Jun 18, 2020	59.22	60.05	57.77	58.84	57.45	4,389,700
Jun 17, 2020	60.82	61.23	59.55	59.89	58.47	4,053,400
Jun 16, 2020	61.09	62.10	59.87	60.52	59.09	3,631,700
Jun 15, 2020	56.37	59.61	55.65	59.45	58.04	3,667,400
Jun 12, 2020	58.03	58.55	56.75	57.57	56.21	3,089,600
Jun 11, 2020	59.15	59.44	56.13	56.81	55.46	3,849,900
Jun 10, 2020	61.59	61.97	60.24	60.34	58.91	2,376,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,397.53-3.44(-0.10%)

Dow 3027,542.71-142.67(-0.52%)

Nasdaq11,425.70+66.76(+0.59%)

Edison International (EIX)

S&P 500
3,397.53
-3.44(-0.10%)

Dow 30
27,542.71
-142.67(-0.52%)

Nasdaq
11,425.70
+66.76(+0.59%)