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
Apr 25, 2019	64.12	64.26	63.47	63.58	63.58	1,813,800
Apr 24, 2019	64.03	64.59	63.60	64.20	64.20	1,417,100
Apr 23, 2019	63.27	63.83	62.65	63.62	63.62	1,643,600
Apr 22, 2019	62.96	63.16	62.42	63.02	63.02	1,519,200
Apr 18, 2019	63.41	63.76	63.07	63.09	63.09	1,287,200
Apr 17, 2019	64.37	64.68	63.38	63.41	63.41	1,285,400
Apr 16, 2019	65.05	65.13	64.30	64.44	64.44	1,631,200
Apr 15, 2019	67.13	67.13	64.89	65.20	65.20	4,504,000
Apr 12, 2019	62.41	67.43	61.86	67.13	67.13	8,964,300
Apr 11, 2019	62.64	62.86	62.31	62.60	62.60	1,779,400
Apr 10, 2019	62.73	62.94	62.06	62.66	62.66	1,322,000
Apr 09, 2019	63.75	63.95	62.33	62.47	62.47	2,109,300
Apr 08, 2019	63.97	64.22	63.55	63.76	63.76	1,706,000
Apr 05, 2019	63.90	64.13	63.55	63.83	63.83	2,196,300
Apr 04, 2019	63.67	64.07	63.43	63.69	63.69	1,560,800
Apr 03, 2019	62.50	63.82	62.50	63.45	63.45	1,832,500
Apr 02, 2019	62.86	63.35	62.47	62.51	62.51	1,545,600
Apr 01, 2019	62.01	62.88	61.16	62.70	62.70	1,502,400
Mar 29, 2019	62.20	62.40	61.68	61.92	61.92	3,439,300
Mar 28, 2019	63.11	63.87	62.08	62.16	62.16	2,297,500
Mar 28, 2019	0.613 Dividend
Mar 27, 2019	65.03	65.10	63.62	63.81	63.20	2,054,300
Mar 26, 2019	64.37	65.44	64.37	65.07	64.44	1,287,700
Mar 25, 2019	64.71	64.95	63.47	64.29	63.67	1,952,700
Mar 22, 2019	65.35	66.30	64.64	64.69	64.07	3,340,000
Mar 21, 2019	63.29	65.22	63.28	64.98	64.36	2,039,000
Mar 20, 2019	63.03	63.84	62.76	63.29	62.68	1,961,200
Mar 19, 2019	63.57	63.98	62.47	63.01	62.40	1,978,500
Mar 18, 2019	63.94	64.13	62.57	63.52	62.91	2,249,700
Mar 15, 2019	64.11	64.65	63.82	63.92	63.31	4,798,300
Mar 14, 2019	64.37	65.18	63.94	64.05	63.43	2,542,900
Mar 13, 2019	63.85	65.07	57.63	64.10	63.48	3,927,800
Mar 12, 2019	63.41	64.24	63.20	64.16	63.54	2,714,600
Mar 11, 2019	62.23	63.13	61.91	63.13	62.52	2,577,800
Mar 08, 2019	62.18	62.18	61.28	62.05	61.45	1,610,600
Mar 07, 2019	61.95	62.23	61.67	62.20	61.60	2,950,600
Mar 06, 2019	62.50	62.50	61.46	61.73	61.14	2,887,900
Mar 05, 2019	61.75	62.59	61.69	62.50	61.90	2,035,100
Mar 04, 2019	61.74	62.09	60.92	62.09	61.49	2,517,700
Mar 01, 2019	60.02	61.34	59.25	61.31	60.72	2,907,100
Feb 28, 2019	60.88	60.88	59.74	59.89	59.31	4,387,200
Feb 27, 2019	61.29	61.70	60.52	60.61	60.03	2,063,600
Feb 26, 2019	60.89	61.76	60.36	61.34	60.75	3,429,600
Feb 25, 2019	61.61	61.61	60.64	60.67	60.09	2,669,000
Feb 22, 2019	61.45	61.63	60.73	61.41	60.82	3,909,800
Feb 21, 2019	62.28	62.46	61.05	61.26	60.67	5,361,000
Feb 20, 2019	61.54	62.94	61.42	62.68	62.08	2,320,300
Feb 19, 2019	60.67	61.70	60.36	61.65	61.06	2,141,600
Feb 15, 2019	60.87	60.98	60.24	60.50	59.92	2,015,100
Feb 14, 2019	60.55	60.61	59.59	60.52	59.94	1,757,800
Feb 13, 2019	59.89	60.53	59.71	60.41	59.83	2,130,000
Feb 12, 2019	58.92	61.19	58.62	60.07	59.49	2,986,800
Feb 11, 2019	57.60	58.55	57.53	58.42	57.86	2,876,800
Feb 08, 2019	57.48	58.15	57.20	58.08	57.52	1,462,000
Feb 07, 2019	55.63	57.71	55.50	57.69	57.14	2,849,800
Feb 06, 2019	56.13	56.43	55.54	55.61	55.08	2,362,000
Feb 05, 2019	56.09	56.84	55.73	56.14	55.60	2,636,300
Feb 04, 2019	56.38	56.40	54.99	56.14	55.60	3,996,400
Feb 01, 2019	56.91	57.27	56.33	56.59	56.05	2,537,700
Jan 31, 2019	55.75	57.05	55.46	56.97	56.42	3,678,300
Jan 30, 2019	55.27	56.23	54.97	55.83	55.29	1,849,200
Jan 29, 2019	54.79	55.76	54.55	55.18	54.65	4,393,800
Jan 28, 2019	55.42	55.70	54.25	54.51	53.99	2,725,400
Jan 25, 2019	54.96	56.80	54.52	55.43	54.90	2,971,300
Jan 24, 2019	54.84	56.33	54.21	55.14	54.61	4,729,400
Jan 23, 2019	54.45	55.01	53.90	54.93	54.40	1,492,900
Jan 22, 2019	54.79	55.42	53.95	54.21	53.69	3,097,900
Jan 18, 2019	53.58	55.04	53.40	54.88	54.35	3,069,100
Jan 17, 2019	54.34	54.57	53.41	53.51	53.00	3,011,000
Jan 16, 2019	54.76	55.74	53.66	54.18	53.66	4,778,300
Jan 15, 2019	56.16	56.58	54.60	55.05	54.52	5,251,300
Jan 14, 2019	57.68	59.01	57.07	58.15	57.59	3,424,900
Jan 11, 2019	59.09	59.40	58.63	59.32	58.75	1,927,800
Jan 10, 2019	58.55	59.43	58.21	59.34	58.77	1,523,300
Jan 09, 2019	57.57	59.15	57.57	58.40	57.84	1,563,500
Jan 08, 2019	57.04	57.72	56.36	57.66	57.11	2,216,500
Jan 07, 2019	56.51	57.90	55.73	57.34	56.79	2,794,400
Jan 04, 2019	56.80	58.43	56.80	58.42	57.86	2,466,800
Jan 03, 2019	56.58	57.12	55.77	56.84	56.29	1,701,400
Jan 02, 2019	56.18	57.08	55.34	56.75	56.20	1,801,800
Dec 31, 2018	57.19	57.19	55.90	56.77	56.22	2,085,300
Dec 28, 2018	56.50	57.82	56.29	57.23	56.68	1,639,100
Dec 28, 2018	0.6125 Dividend
Dec 27, 2018	55.96	58.14	54.00	57.00	55.85	2,803,100
Dec 26, 2018	54.33	56.26	53.43	56.20	55.06	2,315,100
Dec 24, 2018	55.99	56.46	54.32	54.33	53.23	1,140,500
Dec 21, 2018	58.26	59.62	56.16	56.18	55.04	4,980,100
Dec 20, 2018	58.33	59.16	57.50	58.26	57.08	2,457,200
Dec 19, 2018	57.40	59.16	57.24	58.42	57.24	2,526,900
Dec 18, 2018	58.36	59.11	57.12	57.49	56.33	2,332,800
Dec 17, 2018	59.38	59.46	58.17	58.19	57.01	3,860,200
Dec 14, 2018	59.49	60.02	59.10	59.64	58.43	2,377,300
Dec 13, 2018	59.44	60.15	59.05	59.53	58.32	2,053,100
Dec 12, 2018	59.19	60.10	59.05	59.54	58.33	1,813,000
Dec 11, 2018	58.97	59.44	58.27	58.89	57.70	1,361,900
Dec 10, 2018	58.15	59.06	56.94	58.84	57.65	1,769,700
Dec 07, 2018	57.70	59.13	57.70	58.51	57.33	1,910,100
Dec 06, 2018	58.07	58.18	56.12	57.54	56.37	2,848,800
Dec 04, 2018	57.40	58.18	57.16	57.73	56.56	2,855,900
Dec 03, 2018	55.25	57.56	55.00	57.00	55.85	3,323,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...