EIX - Edison International

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201970.4770.6969.9470.5670.56707,316
Oct 17, 201969.7870.6869.6170.5670.561,308,500
Oct 16, 201969.9069.9769.3769.8469.841,764,800
Oct 15, 201969.9570.6569.5969.8969.892,428,400
Oct 14, 201971.3871.6068.7970.0670.062,929,600
Oct 11, 201974.0974.4771.1371.3371.333,654,600
Oct 10, 201974.0774.4473.2874.1974.191,654,500
Oct 09, 201975.0875.2373.9774.4074.401,401,400
Oct 08, 201974.8975.3174.3674.7374.732,109,000
Oct 07, 201975.4775.7174.5174.8974.891,397,900
Oct 04, 201974.2275.7273.8275.5975.591,865,400
Oct 03, 201974.5474.5973.4873.9573.951,719,300
Oct 02, 201973.8174.5472.8274.4874.482,106,800
Oct 01, 201975.2575.7573.8473.9073.901,440,300
Sep 30, 201975.8975.9774.8975.4275.422,812,200
Sep 27, 201975.7976.0174.9475.8875.882,261,100
Sep 27, 20190.613 Dividend
Sep 26, 201975.3076.4575.0276.3675.751,591,700
Sep 25, 201975.3275.5474.7375.1574.551,252,600
Sep 24, 201974.4975.7574.3575.3474.742,853,700
Sep 23, 201972.8974.2772.4074.1673.561,219,900
Sep 20, 201972.5572.9371.6872.7472.164,033,200
Sep 19, 201972.5272.9772.1472.6372.051,325,700
Sep 18, 201972.1772.3871.5272.0771.491,569,500
Sep 17, 201971.5672.4470.9471.8171.231,602,600
Sep 16, 201972.1572.2570.9971.4870.91975,900
Sep 13, 201972.2972.8671.6171.9371.351,158,700
Sep 12, 201973.5373.7572.0172.5471.961,686,400
Sep 11, 201972.5273.3471.7272.8072.222,067,800
Sep 10, 201970.9972.7970.7772.7972.213,194,000
Sep 09, 201970.6971.3270.3071.1270.552,115,200
Sep 06, 201971.4071.7070.7670.9870.412,314,600
Sep 05, 201972.7473.0071.1571.3170.742,948,400
Sep 04, 201973.4973.5872.6473.1872.591,113,400
Sep 03, 201972.2773.6872.1173.4072.813,008,500
Aug 30, 201972.4972.6071.7972.2771.691,939,300
Aug 29, 201972.3172.3671.8672.2371.651,637,000
Aug 28, 201973.1973.2771.7471.7871.202,269,800
Aug 27, 201973.7574.0072.6873.3372.742,520,000
Aug 26, 201972.4773.4072.3473.3972.801,051,600
Aug 23, 201972.8073.3671.7172.1171.531,905,700
Aug 22, 201972.8373.1772.1072.8372.251,063,400
Aug 21, 201972.3272.9972.0572.9872.391,331,300
Aug 20, 201972.6372.6371.9472.0071.422,062,600
Aug 19, 201972.4673.0171.8072.6572.072,125,600
Aug 16, 201972.1172.7772.1172.5071.921,576,700
Aug 15, 201972.1872.7171.6272.0771.492,419,000
Aug 14, 201973.3573.4171.4371.8271.243,680,100
Aug 13, 201973.1873.5772.7673.2172.623,370,300
Aug 12, 201974.0974.0972.6273.0772.483,477,500
Aug 09, 201975.1675.3974.2974.3873.781,683,500
Aug 08, 201974.1975.2973.6775.1274.522,265,100
Aug 07, 201973.2474.3372.4574.1973.592,637,400
Aug 06, 201972.3673.4972.1573.3772.782,900,400
Aug 05, 201973.6074.2272.2572.5171.934,402,500
Aug 02, 201973.8574.9072.3373.7573.165,112,700
Aug 01, 201974.4074.9673.6773.8873.295,443,700
Jul 31, 201970.5575.2470.4074.5473.9426,119,200
Jul 30, 201969.9570.4868.9970.2769.713,778,600
Jul 29, 201970.8471.3269.7070.6070.032,485,900
Jul 26, 201970.1672.5969.6570.9570.384,546,100
Jul 25, 201970.8570.8569.7070.0369.471,862,600
Jul 24, 201970.3471.0969.8871.0270.451,634,500
Jul 23, 201969.8270.6269.4570.2769.711,514,300
Jul 22, 201970.2070.3469.1169.6869.121,628,500
Jul 19, 201970.3470.7069.9270.1769.611,844,300
Jul 18, 201969.3070.8369.2670.7870.211,706,100
Jul 17, 201970.3570.3869.5069.6869.121,740,700
Jul 16, 201970.4871.1869.9770.1069.542,827,100
Jul 15, 201970.5171.0470.1370.5669.992,744,300
Jul 12, 201969.8470.7969.2670.6470.072,619,200
Jul 11, 201969.6071.5469.2569.9569.394,499,500
Jul 10, 201969.8770.2669.2269.6269.061,919,800
Jul 09, 201969.0469.8568.7169.7269.163,384,600
Jul 08, 201967.0169.6767.0169.2968.732,982,800
Jul 05, 201966.8167.2665.5867.1866.642,016,800
Jul 05, 20190.613 Dividend
Jul 03, 201967.5067.7166.9967.6966.541,494,000
Jul 02, 201967.0167.2966.4967.1666.022,351,100
Jul 01, 201967.5667.5666.3067.0665.922,008,600
Jun 28, 201965.3367.4365.3367.4166.264,580,000
Jun 27, 201964.0465.3363.9465.1264.011,722,700
Jun 26, 201964.9065.2963.6663.8462.751,429,200
Jun 25, 201965.6365.6364.5765.0663.951,514,400
Jun 24, 201965.3065.9264.9765.5564.432,419,800
Jun 21, 201963.4765.8463.4765.4164.306,108,900
Jun 20, 201962.7164.0061.2063.7862.703,905,700
Jun 19, 201960.9163.4560.7862.3661.303,101,000
Jun 18, 201960.7161.8660.4260.6859.651,905,400
Jun 17, 201959.4660.6759.2460.1359.111,460,500
Jun 14, 201959.9760.1358.6259.4458.432,019,400
Jun 13, 201959.6159.9859.0659.8858.861,895,600
Jun 12, 201960.5260.8859.2659.5258.512,318,400
Jun 11, 201960.8461.2659.7560.2059.181,668,800
Jun 10, 201962.6562.8160.7260.8759.832,190,400
Jun 07, 201964.0264.3662.5062.6461.571,692,100
Jun 06, 201964.8264.8863.0063.4862.402,294,900
Jun 05, 201962.2264.5861.7464.5663.463,102,900
Jun 04, 201961.3862.4360.9162.3261.262,017,100
Jun 03, 201959.8960.6659.5160.5859.551,447,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...