Mail

EIX - Edison International

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	70.47	70.69	69.94	70.56	70.56	707,316
Oct 17, 2019	69.78	70.68	69.61	70.56	70.56	1,308,500
Oct 16, 2019	69.90	69.97	69.37	69.84	69.84	1,764,800
Oct 15, 2019	69.95	70.65	69.59	69.89	69.89	2,428,400
Oct 14, 2019	71.38	71.60	68.79	70.06	70.06	2,929,600
Oct 11, 2019	74.09	74.47	71.13	71.33	71.33	3,654,600
Oct 10, 2019	74.07	74.44	73.28	74.19	74.19	1,654,500
Oct 09, 2019	75.08	75.23	73.97	74.40	74.40	1,401,400
Oct 08, 2019	74.89	75.31	74.36	74.73	74.73	2,109,000
Oct 07, 2019	75.47	75.71	74.51	74.89	74.89	1,397,900
Oct 04, 2019	74.22	75.72	73.82	75.59	75.59	1,865,400
Oct 03, 2019	74.54	74.59	73.48	73.95	73.95	1,719,300
Oct 02, 2019	73.81	74.54	72.82	74.48	74.48	2,106,800
Oct 01, 2019	75.25	75.75	73.84	73.90	73.90	1,440,300
Sep 30, 2019	75.89	75.97	74.89	75.42	75.42	2,812,200
Sep 27, 2019	75.79	76.01	74.94	75.88	75.88	2,261,100
Sep 27, 2019	0.613 Dividend
Sep 26, 2019	75.30	76.45	75.02	76.36	75.75	1,591,700
Sep 25, 2019	75.32	75.54	74.73	75.15	74.55	1,252,600
Sep 24, 2019	74.49	75.75	74.35	75.34	74.74	2,853,700
Sep 23, 2019	72.89	74.27	72.40	74.16	73.56	1,219,900
Sep 20, 2019	72.55	72.93	71.68	72.74	72.16	4,033,200
Sep 19, 2019	72.52	72.97	72.14	72.63	72.05	1,325,700
Sep 18, 2019	72.17	72.38	71.52	72.07	71.49	1,569,500
Sep 17, 2019	71.56	72.44	70.94	71.81	71.23	1,602,600
Sep 16, 2019	72.15	72.25	70.99	71.48	70.91	975,900
Sep 13, 2019	72.29	72.86	71.61	71.93	71.35	1,158,700
Sep 12, 2019	73.53	73.75	72.01	72.54	71.96	1,686,400
Sep 11, 2019	72.52	73.34	71.72	72.80	72.22	2,067,800
Sep 10, 2019	70.99	72.79	70.77	72.79	72.21	3,194,000
Sep 09, 2019	70.69	71.32	70.30	71.12	70.55	2,115,200
Sep 06, 2019	71.40	71.70	70.76	70.98	70.41	2,314,600
Sep 05, 2019	72.74	73.00	71.15	71.31	70.74	2,948,400
Sep 04, 2019	73.49	73.58	72.64	73.18	72.59	1,113,400
Sep 03, 2019	72.27	73.68	72.11	73.40	72.81	3,008,500
Aug 30, 2019	72.49	72.60	71.79	72.27	71.69	1,939,300
Aug 29, 2019	72.31	72.36	71.86	72.23	71.65	1,637,000
Aug 28, 2019	73.19	73.27	71.74	71.78	71.20	2,269,800
Aug 27, 2019	73.75	74.00	72.68	73.33	72.74	2,520,000
Aug 26, 2019	72.47	73.40	72.34	73.39	72.80	1,051,600
Aug 23, 2019	72.80	73.36	71.71	72.11	71.53	1,905,700
Aug 22, 2019	72.83	73.17	72.10	72.83	72.25	1,063,400
Aug 21, 2019	72.32	72.99	72.05	72.98	72.39	1,331,300
Aug 20, 2019	72.63	72.63	71.94	72.00	71.42	2,062,600
Aug 19, 2019	72.46	73.01	71.80	72.65	72.07	2,125,600
Aug 16, 2019	72.11	72.77	72.11	72.50	71.92	1,576,700
Aug 15, 2019	72.18	72.71	71.62	72.07	71.49	2,419,000
Aug 14, 2019	73.35	73.41	71.43	71.82	71.24	3,680,100
Aug 13, 2019	73.18	73.57	72.76	73.21	72.62	3,370,300
Aug 12, 2019	74.09	74.09	72.62	73.07	72.48	3,477,500
Aug 09, 2019	75.16	75.39	74.29	74.38	73.78	1,683,500
Aug 08, 2019	74.19	75.29	73.67	75.12	74.52	2,265,100
Aug 07, 2019	73.24	74.33	72.45	74.19	73.59	2,637,400
Aug 06, 2019	72.36	73.49	72.15	73.37	72.78	2,900,400
Aug 05, 2019	73.60	74.22	72.25	72.51	71.93	4,402,500
Aug 02, 2019	73.85	74.90	72.33	73.75	73.16	5,112,700
Aug 01, 2019	74.40	74.96	73.67	73.88	73.29	5,443,700
Jul 31, 2019	70.55	75.24	70.40	74.54	73.94	26,119,200
Jul 30, 2019	69.95	70.48	68.99	70.27	69.71	3,778,600
Jul 29, 2019	70.84	71.32	69.70	70.60	70.03	2,485,900
Jul 26, 2019	70.16	72.59	69.65	70.95	70.38	4,546,100
Jul 25, 2019	70.85	70.85	69.70	70.03	69.47	1,862,600
Jul 24, 2019	70.34	71.09	69.88	71.02	70.45	1,634,500
Jul 23, 2019	69.82	70.62	69.45	70.27	69.71	1,514,300
Jul 22, 2019	70.20	70.34	69.11	69.68	69.12	1,628,500
Jul 19, 2019	70.34	70.70	69.92	70.17	69.61	1,844,300
Jul 18, 2019	69.30	70.83	69.26	70.78	70.21	1,706,100
Jul 17, 2019	70.35	70.38	69.50	69.68	69.12	1,740,700
Jul 16, 2019	70.48	71.18	69.97	70.10	69.54	2,827,100
Jul 15, 2019	70.51	71.04	70.13	70.56	69.99	2,744,300
Jul 12, 2019	69.84	70.79	69.26	70.64	70.07	2,619,200
Jul 11, 2019	69.60	71.54	69.25	69.95	69.39	4,499,500
Jul 10, 2019	69.87	70.26	69.22	69.62	69.06	1,919,800
Jul 09, 2019	69.04	69.85	68.71	69.72	69.16	3,384,600
Jul 08, 2019	67.01	69.67	67.01	69.29	68.73	2,982,800
Jul 05, 2019	66.81	67.26	65.58	67.18	66.64	2,016,800
Jul 05, 2019	0.613 Dividend
Jul 03, 2019	67.50	67.71	66.99	67.69	66.54	1,494,000
Jul 02, 2019	67.01	67.29	66.49	67.16	66.02	2,351,100
Jul 01, 2019	67.56	67.56	66.30	67.06	65.92	2,008,600
Jun 28, 2019	65.33	67.43	65.33	67.41	66.26	4,580,000
Jun 27, 2019	64.04	65.33	63.94	65.12	64.01	1,722,700
Jun 26, 2019	64.90	65.29	63.66	63.84	62.75	1,429,200
Jun 25, 2019	65.63	65.63	64.57	65.06	63.95	1,514,400
Jun 24, 2019	65.30	65.92	64.97	65.55	64.43	2,419,800
Jun 21, 2019	63.47	65.84	63.47	65.41	64.30	6,108,900
Jun 20, 2019	62.71	64.00	61.20	63.78	62.70	3,905,700
Jun 19, 2019	60.91	63.45	60.78	62.36	61.30	3,101,000
Jun 18, 2019	60.71	61.86	60.42	60.68	59.65	1,905,400
Jun 17, 2019	59.46	60.67	59.24	60.13	59.11	1,460,500
Jun 14, 2019	59.97	60.13	58.62	59.44	58.43	2,019,400
Jun 13, 2019	59.61	59.98	59.06	59.88	58.86	1,895,600
Jun 12, 2019	60.52	60.88	59.26	59.52	58.51	2,318,400
Jun 11, 2019	60.84	61.26	59.75	60.20	59.18	1,668,800
Jun 10, 2019	62.65	62.81	60.72	60.87	59.83	2,190,400
Jun 07, 2019	64.02	64.36	62.50	62.64	61.57	1,692,100
Jun 06, 2019	64.82	64.88	63.00	63.48	62.40	2,294,900
Jun 05, 2019	62.22	64.58	61.74	64.56	63.46	3,102,900
Jun 04, 2019	61.38	62.43	60.91	62.32	61.26	2,017,100
Jun 03, 2019	59.89	60.66	59.51	60.58	59.55	1,447,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...