Canada markets open in 6 hours 30 minutes

Edison International (EIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.97+0.69 (+0.97%)
At close: 04:00PM EDT
71.51 -0.46 (-0.64%)
After hours: 07:26PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202471.3772.0871.1371.9771.972,007,200
May 01, 202470.5671.9069.3171.2871.282,646,500
Apr 30, 202471.0071.8370.1371.0671.063,091,400
Apr 29, 202470.4871.3470.4471.3371.332,448,500
Apr 26, 202471.1671.5370.0070.1470.142,625,000
Apr 25, 202470.7071.2769.7671.1371.132,164,400
Apr 24, 202470.1971.1569.8370.8270.823,702,500
Apr 23, 202470.7071.4970.4870.8570.851,713,500
Apr 22, 202469.9571.2069.6270.6670.661,438,500
Apr 19, 202468.2870.1068.2869.9369.931,342,500
Apr 18, 202468.3768.5267.7368.1368.131,359,800
Apr 17, 202467.3768.1267.0068.0468.041,719,100
Apr 16, 202467.7667.8066.5666.8166.811,425,900
Apr 15, 202469.1669.2267.5367.8867.881,158,200
Apr 12, 202468.8569.3668.1468.6368.631,311,200
Apr 11, 202469.2669.4368.4468.8468.841,517,700
Apr 10, 202469.3969.3968.4368.9268.921,642,200
Apr 09, 202470.9871.2170.5470.8970.891,552,100
Apr 08, 202470.8571.3370.2970.6870.681,898,600
Apr 05, 202469.4371.2669.2270.8270.822,880,200
Apr 04, 202470.6770.7169.1869.8569.851,375,500
Apr 03, 202470.2270.4969.8669.9069.901,302,800
Apr 02, 202470.2270.8169.9670.1370.131,327,000
Apr 01, 202470.5870.5869.4770.4470.441,306,600
Mar 28, 202469.4870.8469.3970.7370.731,898,500
Mar 27, 202467.9969.4667.9469.4069.401,639,000
Mar 27, 20240.78 Dividend
Mar 26, 202469.2469.3368.1968.2367.451,813,400
Mar 25, 202469.8269.9269.0469.2368.441,161,200
Mar 22, 202470.5970.5969.3769.5668.761,401,400
Mar 21, 202469.5771.0969.5270.1769.371,823,400
Mar 20, 202469.3869.9468.7969.5068.711,637,700
Mar 19, 202469.0969.6468.7569.5068.711,225,500
Mar 18, 202468.8669.3268.4668.9668.171,282,800
Mar 15, 202468.1469.1968.1468.8068.014,035,600
Mar 14, 202469.3069.6867.9968.4567.671,784,500
Mar 13, 202469.7370.3069.3869.6568.851,607,600
Mar 12, 202468.9769.5268.7169.4668.671,387,600
Mar 11, 202469.1169.8669.0069.3968.601,273,500
Mar 08, 202469.0269.4868.6769.2768.48920,300
Mar 07, 202468.9169.2068.5468.9668.171,193,500
Mar 06, 202467.7568.5667.4468.2567.471,292,900
Mar 05, 202467.7268.6666.8267.1166.341,361,800
Mar 04, 202466.3267.5766.2667.4666.691,353,300
Mar 01, 202467.7867.8366.3766.5565.792,057,300
Feb 29, 202468.0568.9267.6668.0267.244,416,000
Feb 28, 202467.6167.9767.1067.8567.072,113,700
Feb 27, 202466.7667.8066.6767.7166.941,774,600
Feb 26, 202468.0568.1166.5366.5565.792,288,000
Feb 23, 202468.1769.3367.5868.2667.483,213,600
Feb 22, 202467.5068.2067.0567.4266.654,509,600
Feb 21, 202466.9568.0166.6867.9567.172,136,100
Feb 20, 202466.2067.1566.0266.5465.781,922,900
Feb 16, 202466.1466.6065.5366.3165.552,538,000
Feb 15, 202465.3966.4965.3066.4665.701,813,000
Feb 14, 202464.5465.1264.2365.0364.292,308,800
Feb 13, 202465.0665.4363.1564.4163.671,679,000
Feb 12, 202464.7965.4464.5665.3864.631,659,000
Feb 09, 202464.4664.9664.3464.7063.961,761,100
Feb 08, 202465.0765.3863.6364.7263.982,574,200
Feb 07, 202465.2665.6364.6265.4464.692,106,600
Feb 06, 202465.4565.5665.0665.1364.392,395,000
Feb 05, 202466.1566.2665.4865.5664.812,401,400
Feb 02, 202467.7567.8066.1666.8766.112,000,600
Feb 01, 202467.2268.3866.0668.2967.512,821,300
Jan 31, 202467.9168.0066.5867.4866.7115,490,300
Jan 30, 202467.5467.9366.9767.3166.542,186,700
Jan 29, 202467.4468.0067.2767.7066.932,155,800
Jan 26, 202467.3267.7966.9967.5066.732,284,700
Jan 25, 202466.1467.5065.8567.0466.275,967,200
Jan 24, 202467.3467.3464.9665.1864.434,461,100
Jan 23, 202467.5767.8866.2567.0166.242,694,900
Jan 22, 202468.2868.4967.2567.6566.882,985,600
Jan 19, 202469.0869.0867.8868.2967.511,807,800
Jan 18, 202469.0569.2668.3268.6067.821,774,700
Jan 17, 202469.8470.7368.8669.3068.511,620,400
Jan 16, 202471.4271.4370.1170.1769.372,748,800
Jan 12, 202471.6871.8271.1771.3670.541,584,600
Jan 11, 202472.0672.0870.7571.1770.361,678,200
Jan 10, 202472.9372.9772.2772.3371.501,371,800
Jan 09, 202472.5973.1772.3073.0272.191,090,400
Jan 08, 202472.5273.2572.2273.1772.331,213,000
Jan 05, 202472.2772.8671.8672.5771.741,900,900
Jan 04, 202471.8272.5171.3672.2971.462,264,500
Jan 03, 202472.1372.5070.9471.5870.762,702,500
Jan 02, 202471.2572.4670.9672.3471.511,626,800
Dec 29, 202371.5171.5871.0171.4970.671,414,000
Dec 28, 202370.4271.6270.4271.6070.781,114,100
Dec 28, 20230.78 Dividend
Dec 27, 202371.4872.0071.0771.9170.321,608,900
Dec 26, 202369.4871.7869.3571.6470.052,816,500
Dec 22, 202369.3470.0869.1969.4867.941,448,000
Dec 21, 202368.8769.5168.3668.8767.341,204,100
Dec 20, 202370.1070.2268.7268.7767.252,321,400
Dec 19, 202370.0270.3469.7770.0168.462,166,200
Dec 18, 202370.0970.5369.5569.7668.212,122,400
Dec 15, 202369.4270.3669.1870.0568.505,245,500
Dec 14, 202371.3471.7969.8670.3268.762,902,800
Dec 13, 202367.5570.8467.1870.7969.222,310,800
Dec 12, 202367.9467.9467.2367.6266.122,433,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...