Mail

EIX - Edison International

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 18, 2019	69.30	70.79	69.26	70.78	70.78	1,668,528
Jul 17, 2019	70.35	70.38	69.50	69.68	69.68	1,740,700
Jul 16, 2019	70.48	71.18	69.97	70.10	70.10	2,827,100
Jul 15, 2019	70.51	71.04	70.13	70.56	70.56	2,744,300
Jul 12, 2019	69.84	70.79	69.26	70.64	70.64	2,619,200
Jul 11, 2019	69.60	71.54	69.25	69.95	69.95	4,499,500
Jul 10, 2019	69.87	70.26	69.22	69.62	69.62	1,919,800
Jul 09, 2019	69.04	69.85	68.71	69.72	69.72	3,384,600
Jul 08, 2019	67.01	69.67	67.01	69.29	69.29	2,982,800
Jul 05, 2019	66.81	67.26	65.58	67.18	67.18	2,016,800
Jul 05, 2019	0.613 Dividend
Jul 03, 2019	67.50	67.71	66.99	67.69	67.08	1,494,000
Jul 02, 2019	67.01	67.29	66.49	67.16	66.55	2,351,100
Jul 01, 2019	67.56	67.56	66.30	67.06	66.45	2,008,600
Jun 28, 2019	65.33	67.43	65.33	67.41	66.80	4,580,000
Jun 27, 2019	64.04	65.33	63.94	65.12	64.53	1,722,700
Jun 26, 2019	64.90	65.29	63.66	63.84	63.26	1,429,200
Jun 25, 2019	65.63	65.63	64.57	65.06	64.47	1,514,400
Jun 24, 2019	65.30	65.92	64.97	65.55	64.96	2,419,800
Jun 21, 2019	63.47	65.84	63.47	65.41	64.82	6,108,900
Jun 20, 2019	62.71	64.00	61.20	63.78	63.20	3,905,700
Jun 19, 2019	60.91	63.45	60.78	62.36	61.80	3,101,000
Jun 18, 2019	60.71	61.86	60.42	60.68	60.13	1,905,400
Jun 17, 2019	59.46	60.67	59.24	60.13	59.59	1,460,500
Jun 14, 2019	59.97	60.13	58.62	59.44	58.90	2,019,400
Jun 13, 2019	59.61	59.98	59.06	59.88	59.34	1,895,600
Jun 12, 2019	60.52	60.88	59.26	59.52	58.98	2,318,400
Jun 11, 2019	60.84	61.26	59.75	60.20	59.65	1,668,800
Jun 10, 2019	62.65	62.81	60.72	60.87	60.32	2,190,400
Jun 07, 2019	64.02	64.36	62.50	62.64	62.07	1,692,100
Jun 06, 2019	64.82	64.88	63.00	63.48	62.91	2,294,900
Jun 05, 2019	62.22	64.58	61.74	64.56	63.98	3,102,900
Jun 04, 2019	61.38	62.43	60.91	62.32	61.76	2,017,100
Jun 03, 2019	59.89	60.66	59.51	60.58	60.03	1,447,700
May 31, 2019	59.76	59.78	58.79	59.37	58.83	1,864,200
May 30, 2019	58.97	60.76	58.67	59.70	59.16	2,693,200
May 29, 2019	58.72	59.71	58.49	58.67	58.14	3,144,400
May 28, 2019	60.90	60.95	58.28	58.28	57.75	3,453,600
May 24, 2019	61.95	62.03	60.80	60.89	60.34	924,700
May 23, 2019	60.97	61.75	60.47	61.70	61.14	1,616,600
May 22, 2019	60.65	61.32	60.40	61.15	60.60	1,219,300
May 21, 2019	60.10	61.39	59.87	60.61	60.06	1,144,800
May 20, 2019	60.09	60.50	59.90	60.04	59.50	1,691,000
May 17, 2019	59.62	60.27	59.37	59.96	59.42	2,101,800
May 16, 2019	59.95	60.49	59.70	59.95	59.41	1,300,600
May 15, 2019	60.06	60.30	59.42	60.01	59.47	1,155,200
May 14, 2019	59.97	60.70	59.66	59.85	59.31	1,591,700
May 13, 2019	59.01	60.18	58.97	60.15	59.61	1,924,900
May 10, 2019	59.69	59.98	58.64	59.19	58.65	2,488,000
May 09, 2019	60.04	60.08	59.28	59.84	59.30	1,462,200
May 08, 2019	61.30	61.31	60.10	60.13	59.59	1,132,800
May 07, 2019	60.90	61.39	60.86	61.22	60.67	1,258,400
May 06, 2019	60.67	62.26	60.50	61.18	60.63	1,401,500
May 03, 2019	60.13	61.76	60.08	60.59	60.04	1,385,800
May 02, 2019	60.00	60.93	58.22	59.70	59.16	2,365,700
May 01, 2019	62.05	62.45	60.07	60.29	59.74	3,976,400
Apr 30, 2019	63.33	64.11	63.18	63.77	63.19	2,703,800
Apr 29, 2019	63.51	63.74	63.03	63.30	62.73	1,878,500
Apr 26, 2019	64.12	64.44	63.41	63.56	62.98	1,262,800
Apr 25, 2019	64.12	64.26	63.47	63.58	63.00	1,822,700
Apr 24, 2019	64.03	64.59	63.60	64.20	63.62	1,417,100
Apr 23, 2019	63.27	63.83	62.65	63.62	63.04	1,643,600
Apr 22, 2019	62.96	63.16	62.42	63.02	62.45	1,519,200
Apr 18, 2019	63.41	63.76	63.07	63.09	62.52	1,287,200
Apr 17, 2019	64.37	64.68	63.38	63.41	62.84	1,285,400
Apr 16, 2019	65.05	65.13	64.30	64.44	63.86	1,631,200
Apr 15, 2019	67.13	67.13	64.89	65.20	64.61	4,504,000
Apr 12, 2019	62.41	67.43	61.86	67.13	66.52	8,964,300
Apr 11, 2019	62.64	62.86	62.31	62.60	62.03	1,779,400
Apr 10, 2019	62.73	62.94	62.06	62.66	62.09	1,322,000
Apr 09, 2019	63.75	63.95	62.33	62.47	61.90	2,109,300
Apr 08, 2019	63.97	64.22	63.55	63.76	63.18	1,706,000
Apr 05, 2019	63.90	64.13	63.55	63.83	63.25	2,196,300
Apr 04, 2019	63.67	64.07	63.43	63.69	63.11	1,560,800
Apr 03, 2019	62.50	63.82	62.50	63.45	62.88	1,832,500
Apr 02, 2019	62.86	63.35	62.47	62.51	61.94	1,545,600
Apr 01, 2019	62.01	62.88	61.16	62.70	62.13	1,502,400
Mar 29, 2019	62.20	62.40	61.68	61.92	61.36	3,439,300
Mar 28, 2019	63.11	63.87	62.08	62.16	61.60	2,297,500
Mar 28, 2019	0.613 Dividend
Mar 27, 2019	65.03	65.10	63.62	63.81	62.62	2,054,300
Mar 26, 2019	64.37	65.44	64.37	65.07	63.86	1,287,700
Mar 25, 2019	64.71	64.95	63.47	64.29	63.10	1,952,700
Mar 22, 2019	65.35	66.30	64.64	64.69	63.49	3,340,000
Mar 21, 2019	63.29	65.22	63.28	64.98	63.77	2,039,000
Mar 20, 2019	63.03	63.84	62.76	63.29	62.11	1,961,200
Mar 19, 2019	63.57	63.98	62.47	63.01	61.84	1,978,500
Mar 18, 2019	63.94	64.13	62.57	63.52	62.34	2,249,700
Mar 15, 2019	64.11	64.65	63.82	63.92	62.73	4,798,300
Mar 14, 2019	64.37	65.18	63.94	64.05	62.86	2,542,900
Mar 13, 2019	63.85	65.07	57.63	64.10	62.91	3,927,800
Mar 12, 2019	63.41	64.24	63.20	64.16	62.97	2,714,600
Mar 11, 2019	62.23	63.13	61.91	63.13	61.96	2,577,800
Mar 08, 2019	62.18	62.18	61.28	62.05	60.90	1,610,600
Mar 07, 2019	61.95	62.23	61.67	62.20	61.04	2,950,600
Mar 06, 2019	62.50	62.50	61.46	61.73	60.58	2,887,900
Mar 05, 2019	61.75	62.59	61.69	62.50	61.34	2,035,100
Mar 04, 2019	61.74	62.09	60.92	62.09	60.94	2,517,700
Mar 01, 2019	60.02	61.34	59.25	61.31	60.17	2,907,100
Feb 28, 2019	60.88	60.88	59.74	59.89	58.78	4,387,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...