EIX - Edison International

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201963.5763.9862.4763.0163.011,972,800
Mar 18, 201963.9464.1362.5763.5263.522,249,700
Mar 15, 201964.1164.6563.8263.9263.924,798,300
Mar 14, 201964.3765.1863.9464.0564.052,542,900
Mar 13, 201963.8565.0757.6364.1064.103,927,800
Mar 12, 201963.4164.2463.2064.1664.162,714,600
Mar 11, 201962.2363.1361.9163.1363.132,577,800
Mar 08, 201962.1862.1861.2862.0562.051,610,600
Mar 07, 201961.9562.2361.6762.2062.202,950,600
Mar 06, 201962.5062.5061.4661.7361.732,887,900
Mar 05, 201961.7562.5961.6962.5062.502,035,100
Mar 04, 201961.7462.0960.9262.0962.092,517,700
Mar 01, 201960.0261.3459.2561.3161.312,907,100
Feb 28, 201960.8860.8859.7459.8959.894,387,200
Feb 27, 201961.2961.7060.5260.6160.612,063,600
Feb 26, 201960.8961.7660.3661.3461.343,429,600
Feb 25, 201961.6161.6160.6460.6760.672,669,000
Feb 22, 201961.4561.6360.7361.4161.413,909,800
Feb 21, 201962.2862.4661.0561.2661.265,361,000
Feb 20, 201961.5462.9461.4262.6862.682,320,300
Feb 19, 201960.6761.7060.3661.6561.652,141,600
Feb 15, 201960.8760.9860.2460.5060.502,015,100
Feb 14, 201960.5560.6159.5960.5260.521,757,800
Feb 13, 201959.8960.5359.7160.4160.412,130,000
Feb 12, 201958.9261.1958.6260.0760.072,986,800
Feb 11, 201957.6058.5557.5358.4258.422,876,800
Feb 08, 201957.4858.1557.2058.0858.081,462,000
Feb 07, 201955.6357.7155.5057.6957.692,849,800
Feb 06, 201956.1356.4355.5455.6155.612,362,000
Feb 05, 201956.0956.8455.7356.1456.142,636,300
Feb 04, 201956.3856.4054.9956.1456.143,996,400
Feb 01, 201956.9157.2756.3356.5956.592,537,700
Jan 31, 201955.7557.0555.4656.9756.973,678,300
Jan 30, 201955.2756.2354.9755.8355.831,849,200
Jan 29, 201954.7955.7654.5555.1855.184,393,800
Jan 28, 201955.4255.7054.2554.5154.512,725,400
Jan 25, 201954.9656.8054.5255.4355.432,971,300
Jan 24, 201954.8456.3354.2155.1455.144,729,400
Jan 23, 201954.4555.0153.9054.9354.931,492,900
Jan 22, 201954.7955.4253.9554.2154.213,097,900
Jan 18, 201953.5855.0453.4054.8854.883,069,100
Jan 17, 201954.3454.5753.4153.5153.513,011,000
Jan 16, 201954.7655.7453.6654.1854.184,778,300
Jan 15, 201956.1656.5854.6055.0555.055,251,300
Jan 14, 201957.6859.0157.0758.1558.153,424,900
Jan 11, 201959.0959.4058.6359.3259.321,927,800
Jan 10, 201958.5559.4358.2159.3459.341,523,300
Jan 09, 201957.5759.1557.5758.4058.401,563,500
Jan 08, 201957.0457.7256.3657.6657.662,216,500
Jan 07, 201956.5157.9055.7357.3457.342,794,400
Jan 04, 201956.8058.4356.8058.4258.422,466,800
Jan 03, 201956.5857.1255.7756.8456.841,701,400
Jan 02, 201956.1857.0855.3456.7556.751,801,800
Dec 31, 201857.1957.1955.9056.7756.772,085,300
Dec 28, 201856.5057.8256.2957.2357.231,639,100
Dec 28, 20180.6125 Dividend
Dec 27, 201855.9658.1454.0057.0056.392,803,100
Dec 26, 201854.3356.2653.4356.2055.602,315,100
Dec 24, 201855.9956.4654.3254.3353.751,140,500
Dec 21, 201858.2659.6256.1656.1855.584,980,100
Dec 20, 201858.3359.1657.5058.2657.632,457,200
Dec 19, 201857.4059.1657.2458.4257.792,526,900
Dec 18, 201858.3659.1157.1257.4956.872,332,800
Dec 17, 201859.3859.4658.1758.1957.563,860,200
Dec 14, 201859.4960.0259.1059.6459.002,377,300
Dec 13, 201859.4460.1559.0559.5358.892,053,100
Dec 12, 201859.1960.1059.0559.5458.901,813,000
Dec 11, 201858.9759.4458.2758.8958.261,361,900
Dec 10, 201858.1559.0656.9458.8458.211,769,700
Dec 07, 201857.7059.1357.7058.5157.881,910,100
Dec 06, 201858.0758.1856.1257.5456.922,848,800
Dec 04, 201857.4058.1857.1657.7357.112,855,900
Dec 03, 201855.2557.5655.0057.0056.393,323,300
Nov 30, 201854.6455.6554.6155.3254.734,336,700
Nov 29, 201854.6855.3954.4354.7254.131,903,200
Nov 28, 201855.5856.0454.3954.7654.172,600,400
Nov 27, 201854.0555.5953.6355.3154.723,242,600
Nov 26, 201853.1054.1152.7453.9953.412,267,300
Nov 23, 201853.3953.5352.3053.2552.681,209,100
Nov 21, 201853.1054.2253.0753.5953.012,592,800
Nov 20, 201854.0454.6852.5352.7852.213,445,900
Nov 19, 201853.7754.7852.6753.9153.337,564,800
Nov 16, 201852.8655.0152.5154.4553.868,828,700
Nov 15, 201853.3153.3146.6547.1946.6810,222,800
Nov 14, 201852.4556.0652.4553.8753.2911,277,000
Nov 13, 201853.0255.9853.0255.5454.945,180,600
Nov 12, 201854.8355.9945.5053.5652.9814,318,800
Nov 09, 201867.7567.8960.1361.0060.348,044,100
Nov 08, 201869.9070.1369.1069.4168.661,499,600
Nov 07, 201869.2669.8468.7469.7068.951,628,100
Nov 06, 201868.8269.0068.2068.9468.201,687,500
Nov 05, 201868.2269.0267.9668.7668.021,899,500
Nov 02, 201868.4968.5967.3767.8867.152,238,200
Nov 01, 201869.3569.4667.9368.1967.462,598,700
Oct 31, 201868.2569.9266.9669.3968.643,315,600
Oct 30, 201869.5569.9068.4169.5368.781,527,700
Oct 29, 201868.3669.7468.3469.1168.371,965,300
Oct 26, 201869.7170.1767.5468.1767.441,871,000
Oct 25, 201870.1370.2469.2469.4668.711,569,500
Oct 24, 201869.8270.9669.4670.5469.782,566,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...