UK markets close in 5 hours 43 minutes

Edison International (EIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.37-0.15 (-0.23%)
At close: 04:00PM EST
66.62 +1.25 (+1.91%)
Pre-market: 05:23AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202264.7265.5064.5365.3765.371,658,800
01 Dec 202267.0167.1065.4565.5265.522,779,900
30 Nov 202263.3966.7263.1466.6666.665,860,700
29 Nov 202263.1463.7162.5863.5163.512,218,000
28 Nov 202263.6464.0063.1863.3963.392,610,500
25 Nov 202264.0364.4363.8164.2364.23625,900
23 Nov 202262.3263.7562.3263.7363.731,717,600
22 Nov 202262.5663.6062.0062.4362.431,079,000
21 Nov 202261.6162.3961.5261.9661.961,180,300
18 Nov 202260.5862.0660.5861.7261.721,722,300
17 Nov 202260.3060.4659.3059.8459.841,277,900
16 Nov 202260.5961.3760.5661.0361.031,387,700
15 Nov 202260.6461.4459.8860.6760.672,218,500
14 Nov 202259.9760.5459.7359.9259.921,871,200
11 Nov 202260.3860.4759.2259.8759.871,324,100
10 Nov 202259.3160.4458.5060.2960.291,953,400
09 Nov 202257.8058.1857.2657.3157.311,206,700
08 Nov 202258.0758.5457.3858.0158.011,511,400
07 Nov 202258.7858.9256.6757.7557.751,849,200
04 Nov 202258.8059.7658.1659.0359.031,368,300
03 Nov 202258.3159.0957.7958.4558.451,732,200
02 Nov 202259.4760.5258.1958.7658.763,324,500
01 Nov 202260.8060.8059.7360.5160.511,678,600
31 Oct 202259.8260.4359.2460.0460.042,289,900
28 Oct 202258.6660.2958.6660.2360.231,961,400
27 Oct 202257.6158.6857.4758.3858.382,317,900
26 Oct 202257.2657.5556.5256.8856.881,590,100
25 Oct 202255.6257.2055.5556.8556.853,788,700
24 Oct 202256.0056.5055.3055.7755.771,618,100
21 Oct 202255.0756.0054.7355.6455.641,365,500
20 Oct 202256.7556.7554.6854.9454.941,336,200
19 Oct 202256.5657.2156.1856.7456.741,392,900
18 Oct 202257.8358.1856.8657.4257.421,762,100
17 Oct 202255.9457.2855.9457.1257.121,954,700
14 Oct 202257.4557.7154.9455.0355.032,787,000
13 Oct 202255.0057.2154.4556.9056.901,860,800
12 Oct 202257.1557.4355.5155.5655.561,813,500
11 Oct 202257.6258.3757.1057.4657.461,309,200
10 Oct 202258.8759.5357.8357.8557.851,612,600
07 Oct 202258.6358.9457.9458.6358.632,779,000
06 Oct 202259.9560.0058.2558.6558.652,906,100
05 Oct 202259.9360.6859.1760.0960.092,161,800
04 Oct 202259.3460.9459.2260.8360.832,860,700
03 Oct 202257.8159.6657.3359.4059.403,059,900
30 Sept 202257.8258.0156.5656.5856.586,264,700
29 Sept 202260.4460.4957.4057.4657.462,551,500
29 Sept 20220.7 Dividend
28 Sept 202262.1562.3261.0761.3160.614,032,000
27 Sept 202263.4964.0761.2961.3760.672,249,300
26 Sept 202264.7664.9262.5263.1762.451,742,100
23 Sept 202265.0065.1463.4664.8664.121,341,500
22 Sept 202266.2066.5865.5165.8065.051,509,800
21 Sept 202268.1368.3866.2066.2165.451,365,900
20 Sept 202267.9068.1066.9567.7166.941,219,100
19 Sept 202267.3068.4967.0168.3767.591,211,300
16 Sept 202268.4268.4566.9867.5266.752,949,800
15 Sept 202269.2469.3368.1368.3067.522,059,200
14 Sept 202269.1769.8168.9569.4968.701,881,900
13 Sept 202270.3570.6468.4368.9068.111,642,500
12 Sept 202269.1871.2069.1871.1270.311,821,800
09 Sept 202269.0869.5468.1369.1068.311,332,400
08 Sept 202267.9068.6867.5568.5367.751,449,500
07 Sept 202266.0268.1666.0268.0367.252,223,800
06 Sept 202267.1667.5065.2465.8765.123,232,200
02 Sept 202268.5669.2667.7867.9667.181,301,100
01 Sept 202267.7668.5567.0468.2767.491,695,100
31 Aug 202268.7469.3767.7467.7767.002,023,000
30 Aug 202269.5969.7968.4068.8268.031,090,300
29 Aug 202268.8470.0768.1969.6568.85904,600
26 Aug 202270.2070.5169.1869.2768.481,046,400
25 Aug 202269.4270.1168.7970.0969.291,191,700
24 Aug 202269.0769.2668.3669.1668.371,054,400
23 Aug 202270.2870.2869.1469.3668.571,188,700
22 Aug 202271.0371.1070.0770.2369.43889,700
19 Aug 202271.7171.8671.1571.5470.721,231,100
18 Aug 202272.1672.5771.5571.7970.971,410,900
17 Aug 202271.4472.1471.1472.0671.241,735,800
16 Aug 202271.4071.9471.2371.8170.991,144,700
15 Aug 202270.5271.5370.3771.4070.58993,900
12 Aug 202269.5670.8469.3570.7569.941,675,100
11 Aug 202268.2269.2767.6769.0068.211,768,600
10 Aug 202268.5668.6467.5868.1167.331,400,400
09 Aug 202268.0168.2467.6168.1167.331,591,500
08 Aug 202268.7069.2567.2867.7066.931,474,800
05 Aug 202268.8569.1668.1068.2667.482,393,400
04 Aug 202269.2769.4168.7668.9568.161,466,800
03 Aug 202268.6869.6167.7269.3068.511,866,900
02 Aug 202267.2169.3867.0168.6267.842,951,900
01 Aug 202267.4967.7666.4566.9966.231,606,000
29 Jul 202266.8967.8766.0767.7767.003,148,200
28 Jul 202264.1065.8363.6565.4964.741,648,500
27 Jul 202263.1663.5662.6963.3962.672,118,100
26 Jul 202262.8263.4062.7963.2262.501,952,200
25 Jul 202261.2062.7661.1762.7562.031,070,600
22 Jul 202261.2761.6860.9261.3360.63764,800
21 Jul 202260.7960.9260.1560.7660.071,037,100
20 Jul 202261.6661.9360.6160.8660.171,765,100
19 Jul 202261.4262.1561.1161.6460.941,362,900
18 Jul 202261.4061.7460.7960.9860.281,068,400
15 Jul 202261.8361.8360.7561.5660.861,128,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...