EIX - Edison International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201969.3070.7969.2670.7870.781,668,528
Jul 17, 201970.3570.3869.5069.6869.681,740,700
Jul 16, 201970.4871.1869.9770.1070.102,827,100
Jul 15, 201970.5171.0470.1370.5670.562,744,300
Jul 12, 201969.8470.7969.2670.6470.642,619,200
Jul 11, 201969.6071.5469.2569.9569.954,499,500
Jul 10, 201969.8770.2669.2269.6269.621,919,800
Jul 09, 201969.0469.8568.7169.7269.723,384,600
Jul 08, 201967.0169.6767.0169.2969.292,982,800
Jul 05, 201966.8167.2665.5867.1867.182,016,800
Jul 05, 20190.613 Dividend
Jul 03, 201967.5067.7166.9967.6967.081,494,000
Jul 02, 201967.0167.2966.4967.1666.552,351,100
Jul 01, 201967.5667.5666.3067.0666.452,008,600
Jun 28, 201965.3367.4365.3367.4166.804,580,000
Jun 27, 201964.0465.3363.9465.1264.531,722,700
Jun 26, 201964.9065.2963.6663.8463.261,429,200
Jun 25, 201965.6365.6364.5765.0664.471,514,400
Jun 24, 201965.3065.9264.9765.5564.962,419,800
Jun 21, 201963.4765.8463.4765.4164.826,108,900
Jun 20, 201962.7164.0061.2063.7863.203,905,700
Jun 19, 201960.9163.4560.7862.3661.803,101,000
Jun 18, 201960.7161.8660.4260.6860.131,905,400
Jun 17, 201959.4660.6759.2460.1359.591,460,500
Jun 14, 201959.9760.1358.6259.4458.902,019,400
Jun 13, 201959.6159.9859.0659.8859.341,895,600
Jun 12, 201960.5260.8859.2659.5258.982,318,400
Jun 11, 201960.8461.2659.7560.2059.651,668,800
Jun 10, 201962.6562.8160.7260.8760.322,190,400
Jun 07, 201964.0264.3662.5062.6462.071,692,100
Jun 06, 201964.8264.8863.0063.4862.912,294,900
Jun 05, 201962.2264.5861.7464.5663.983,102,900
Jun 04, 201961.3862.4360.9162.3261.762,017,100
Jun 03, 201959.8960.6659.5160.5860.031,447,700
May 31, 201959.7659.7858.7959.3758.831,864,200
May 30, 201958.9760.7658.6759.7059.162,693,200
May 29, 201958.7259.7158.4958.6758.143,144,400
May 28, 201960.9060.9558.2858.2857.753,453,600
May 24, 201961.9562.0360.8060.8960.34924,700
May 23, 201960.9761.7560.4761.7061.141,616,600
May 22, 201960.6561.3260.4061.1560.601,219,300
May 21, 201960.1061.3959.8760.6160.061,144,800
May 20, 201960.0960.5059.9060.0459.501,691,000
May 17, 201959.6260.2759.3759.9659.422,101,800
May 16, 201959.9560.4959.7059.9559.411,300,600
May 15, 201960.0660.3059.4260.0159.471,155,200
May 14, 201959.9760.7059.6659.8559.311,591,700
May 13, 201959.0160.1858.9760.1559.611,924,900
May 10, 201959.6959.9858.6459.1958.652,488,000
May 09, 201960.0460.0859.2859.8459.301,462,200
May 08, 201961.3061.3160.1060.1359.591,132,800
May 07, 201960.9061.3960.8661.2260.671,258,400
May 06, 201960.6762.2660.5061.1860.631,401,500
May 03, 201960.1361.7660.0860.5960.041,385,800
May 02, 201960.0060.9358.2259.7059.162,365,700
May 01, 201962.0562.4560.0760.2959.743,976,400
Apr 30, 201963.3364.1163.1863.7763.192,703,800
Apr 29, 201963.5163.7463.0363.3062.731,878,500
Apr 26, 201964.1264.4463.4163.5662.981,262,800
Apr 25, 201964.1264.2663.4763.5863.001,822,700
Apr 24, 201964.0364.5963.6064.2063.621,417,100
Apr 23, 201963.2763.8362.6563.6263.041,643,600
Apr 22, 201962.9663.1662.4263.0262.451,519,200
Apr 18, 201963.4163.7663.0763.0962.521,287,200
Apr 17, 201964.3764.6863.3863.4162.841,285,400
Apr 16, 201965.0565.1364.3064.4463.861,631,200
Apr 15, 201967.1367.1364.8965.2064.614,504,000
Apr 12, 201962.4167.4361.8667.1366.528,964,300
Apr 11, 201962.6462.8662.3162.6062.031,779,400
Apr 10, 201962.7362.9462.0662.6662.091,322,000
Apr 09, 201963.7563.9562.3362.4761.902,109,300
Apr 08, 201963.9764.2263.5563.7663.181,706,000
Apr 05, 201963.9064.1363.5563.8363.252,196,300
Apr 04, 201963.6764.0763.4363.6963.111,560,800
Apr 03, 201962.5063.8262.5063.4562.881,832,500
Apr 02, 201962.8663.3562.4762.5161.941,545,600
Apr 01, 201962.0162.8861.1662.7062.131,502,400
Mar 29, 201962.2062.4061.6861.9261.363,439,300
Mar 28, 201963.1163.8762.0862.1661.602,297,500
Mar 28, 20190.613 Dividend
Mar 27, 201965.0365.1063.6263.8162.622,054,300
Mar 26, 201964.3765.4464.3765.0763.861,287,700
Mar 25, 201964.7164.9563.4764.2963.101,952,700
Mar 22, 201965.3566.3064.6464.6963.493,340,000
Mar 21, 201963.2965.2263.2864.9863.772,039,000
Mar 20, 201963.0363.8462.7663.2962.111,961,200
Mar 19, 201963.5763.9862.4763.0161.841,978,500
Mar 18, 201963.9464.1362.5763.5262.342,249,700
Mar 15, 201964.1164.6563.8263.9262.734,798,300
Mar 14, 201964.3765.1863.9464.0562.862,542,900
Mar 13, 201963.8565.0757.6364.1062.913,927,800
Mar 12, 201963.4164.2463.2064.1662.972,714,600
Mar 11, 201962.2363.1361.9163.1361.962,577,800
Mar 08, 201962.1862.1861.2862.0560.901,610,600
Mar 07, 201961.9562.2361.6762.2061.042,950,600
Mar 06, 201962.5062.5061.4661.7360.582,887,900
Mar 05, 201961.7562.5961.6962.5061.342,035,100
Mar 04, 201961.7462.0960.9262.0960.942,517,700
Mar 01, 201960.0261.3459.2561.3160.172,907,100
Feb 28, 201960.8860.8859.7459.8958.784,387,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...