UK markets open in 6 hours 35 minutes
NIKKEI 225
27,443.65 +58.40 (+0.21%) HANG SENG
19,915.68 -133.92 (-0.67%) CRUDE OIL
69.74 +0.48 (+0.69%) GOLD FUTURES
1,977.60 -6.20 (-0.31%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,866.38 +418.45 (+1.86%)
Edison International (EIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 66.10 | 68.42 | 65.81 | 68.38 | 68.38 | 2,041,400 |
| 23 Mar 2023 | 66.16 | 67.59 | 65.36 | 66.04 | 66.04 | 2,614,200 |
| 22 Mar 2023 | 67.70 | 68.24 | 66.29 | 66.31 | 66.31 | 1,872,700 |
| 21 Mar 2023 | 69.20 | 69.45 | 67.22 | 67.81 | 67.81 | 2,427,100 |
| 20 Mar 2023 | 68.20 | 69.32 | 68.11 | 69.00 | 69.00 | 2,204,100 |
| 17 Mar 2023 | 68.95 | 69.01 | 67.39 | 67.76 | 67.76 | 4,978,000 |
| 16 Mar 2023 | 67.53 | 69.06 | 67.14 | 68.98 | 68.98 | 2,203,100 |
| 15 Mar 2023 | 67.74 | 68.91 | 67.22 | 68.12 | 68.12 | 2,115,600 |
| 14 Mar 2023 | 68.07 | 69.06 | 67.40 | 68.30 | 68.30 | 1,512,200 |
| 13 Mar 2023 | 65.87 | 68.62 | 65.73 | 67.39 | 67.39 | 1,580,100 |
| 10 Mar 2023 | 67.19 | 67.35 | 65.77 | 66.23 | 66.23 | 1,856,700 |
| 09 Mar 2023 | 68.54 | 68.78 | 66.82 | 67.00 | 67.00 | 1,699,700 |
| 08 Mar 2023 | 67.35 | 68.42 | 67.15 | 68.29 | 68.29 | 1,574,600 |
| 07 Mar 2023 | 68.58 | 68.71 | 67.05 | 67.39 | 67.39 | 1,917,500 |
| 06 Mar 2023 | 67.36 | 68.50 | 67.33 | 68.42 | 68.42 | 2,370,200 |
| 03 Mar 2023 | 65.67 | 67.34 | 65.36 | 67.30 | 67.30 | 1,807,400 |
| 02 Mar 2023 | 64.40 | 65.70 | 63.93 | 65.56 | 65.56 | 2,450,500 |
| 01 Mar 2023 | 66.00 | 66.00 | 64.40 | 64.59 | 64.59 | 2,738,900 |
| 28 Feb 2023 | 67.94 | 68.15 | 66.17 | 66.21 | 66.21 | 3,012,400 |
| 27 Feb 2023 | 69.10 | 69.79 | 68.04 | 68.13 | 68.13 | 1,833,000 |
| 24 Feb 2023 | 66.55 | 68.89 | 66.51 | 68.63 | 68.63 | 3,337,100 |
| 23 Feb 2023 | 66.65 | 67.05 | 65.51 | 65.86 | 65.86 | 2,142,300 |
| 22 Feb 2023 | 66.45 | 67.18 | 66.03 | 66.20 | 66.20 | 1,702,800 |
| 21 Feb 2023 | 67.35 | 67.54 | 66.48 | 66.71 | 66.71 | 1,700,500 |
| 17 Feb 2023 | 67.32 | 67.86 | 66.71 | 67.59 | 67.59 | 6,172,500 |
| 16 Feb 2023 | 66.84 | 67.60 | 66.27 | 67.22 | 67.22 | 918,900 |
| 15 Feb 2023 | 67.26 | 67.73 | 66.78 | 67.70 | 67.70 | 1,293,100 |
| 14 Feb 2023 | 67.84 | 68.42 | 67.25 | 67.54 | 67.54 | 1,039,200 |
| 13 Feb 2023 | 67.01 | 68.18 | 66.99 | 68.02 | 68.02 | 1,111,100 |
| 10 Feb 2023 | 66.04 | 67.15 | 65.84 | 67.01 | 67.01 | 1,031,300 |
| 09 Feb 2023 | 66.91 | 67.30 | 65.70 | 65.81 | 65.81 | 992,700 |
| 08 Feb 2023 | 66.96 | 67.31 | 66.62 | 66.81 | 66.81 | 1,025,600 |
| 07 Feb 2023 | 67.55 | 67.86 | 66.72 | 67.31 | 67.31 | 1,414,400 |
| 06 Feb 2023 | 66.61 | 67.84 | 66.34 | 67.81 | 67.81 | 2,372,900 |
| 03 Feb 2023 | 68.13 | 68.32 | 66.23 | 66.87 | 66.87 | 2,281,200 |
| 02 Feb 2023 | 68.03 | 70.06 | 67.64 | 68.74 | 68.74 | 2,491,500 |
| 01 Feb 2023 | 68.03 | 68.61 | 66.91 | 67.87 | 67.87 | 2,265,000 |
| 31 Jan 2023 | 68.63 | 68.92 | 67.69 | 68.90 | 68.90 | 2,172,100 |
| 30 Jan 2023 | 68.37 | 68.97 | 68.10 | 68.14 | 68.14 | 1,333,000 |
| 27 Jan 2023 | 68.29 | 68.89 | 68.10 | 68.74 | 68.74 | 1,230,000 |
| 26 Jan 2023 | 67.40 | 68.50 | 67.37 | 68.37 | 68.37 | 1,609,300 |
| 25 Jan 2023 | 67.17 | 67.74 | 66.93 | 67.53 | 67.53 | 1,635,300 |
| 24 Jan 2023 | 66.85 | 68.08 | 66.22 | 67.82 | 67.82 | 1,417,700 |
| 23 Jan 2023 | 66.71 | 68.18 | 66.64 | 67.03 | 67.03 | 1,856,300 |
| 20 Jan 2023 | 65.67 | 66.80 | 64.93 | 66.73 | 66.73 | 1,895,300 |
| 19 Jan 2023 | 66.46 | 66.66 | 65.24 | 65.67 | 65.67 | 2,274,000 |
| 18 Jan 2023 | 68.94 | 68.99 | 66.76 | 66.79 | 66.79 | 1,893,800 |
| 17 Jan 2023 | 68.74 | 69.66 | 68.55 | 68.70 | 68.70 | 3,081,900 |
| 13 Jan 2023 | 67.93 | 68.40 | 67.19 | 68.20 | 68.20 | 1,485,600 |
| 12 Jan 2023 | 69.50 | 69.80 | 68.43 | 68.45 | 68.45 | 3,764,700 |
| 11 Jan 2023 | 68.36 | 69.48 | 68.04 | 69.42 | 69.42 | 4,205,700 |
| 10 Jan 2023 | 67.41 | 68.42 | 66.40 | 68.20 | 68.20 | 2,735,000 |
| 09 Jan 2023 | 66.85 | 68.28 | 66.55 | 67.79 | 67.79 | 1,990,700 |
| 06 Jan 2023 | 65.67 | 67.19 | 65.64 | 66.87 | 66.87 | 1,591,400 |
| 05 Jan 2023 | 65.91 | 66.12 | 64.33 | 64.89 | 64.89 | 1,738,100 |
| 04 Jan 2023 | 64.80 | 66.99 | 64.58 | 66.39 | 66.39 | 3,094,500 |
| 03 Jan 2023 | 64.01 | 64.37 | 62.87 | 64.28 | 64.28 | 1,769,800 |
| 30 Dec 2022 | 64.45 | 64.52 | 62.72 | 63.62 | 63.62 | 1,532,100 |
| 29 Dec 2022 | 64.43 | 64.91 | 64.24 | 64.40 | 64.40 | 1,418,200 |
| 29 Dec 2022 | 0.738 Dividend | |||||
| 28 Dec 2022 | 65.96 | 66.17 | 64.88 | 65.02 | 64.28 | 1,192,800 |
| 27 Dec 2022 | 65.40 | 66.09 | 64.94 | 65.82 | 65.07 | 1,058,200 |
| 23 Dec 2022 | 64.43 | 65.25 | 64.23 | 65.18 | 64.44 | 1,000,100 |
| 22 Dec 2022 | 64.77 | 64.89 | 63.37 | 64.50 | 63.77 | 1,595,600 |
| 21 Dec 2022 | 65.23 | 65.56 | 64.77 | 65.22 | 64.48 | 1,361,800 |
| 20 Dec 2022 | 65.04 | 65.10 | 64.19 | 64.88 | 64.14 | 1,261,100 |
| 19 Dec 2022 | 65.00 | 65.78 | 64.34 | 64.95 | 64.21 | 1,396,200 |
| 16 Dec 2022 | 66.06 | 66.25 | 64.35 | 65.10 | 64.36 | 4,609,200 |
| 15 Dec 2022 | 67.16 | 67.27 | 66.00 | 66.73 | 65.97 | 1,854,200 |
| 14 Dec 2022 | 68.03 | 68.96 | 67.39 | 67.65 | 66.88 | 1,670,400 |
| 13 Dec 2022 | 68.49 | 69.05 | 66.83 | 67.87 | 67.10 | 1,685,800 |
| 12 Dec 2022 | 66.29 | 67.65 | 65.74 | 67.42 | 66.65 | 1,911,200 |
| 09 Dec 2022 | 65.39 | 66.67 | 65.29 | 65.79 | 65.04 | 1,493,500 |
| 08 Dec 2022 | 65.40 | 65.64 | 65.19 | 65.40 | 64.66 | 1,807,000 |
| 07 Dec 2022 | 65.94 | 66.44 | 65.23 | 65.37 | 64.63 | 1,758,800 |
| 06 Dec 2022 | 65.04 | 66.06 | 65.00 | 66.02 | 65.27 | 1,816,100 |
| 05 Dec 2022 | 64.76 | 65.43 | 64.69 | 65.12 | 64.38 | 1,251,300 |
| 02 Dec 2022 | 64.72 | 65.50 | 64.53 | 65.37 | 64.63 | 1,658,800 |
| 01 Dec 2022 | 67.01 | 67.10 | 65.45 | 65.52 | 64.78 | 2,779,900 |
| 30 Nov 2022 | 63.39 | 66.72 | 63.14 | 66.66 | 65.90 | 5,860,700 |
| 29 Nov 2022 | 63.14 | 63.71 | 62.58 | 63.51 | 62.79 | 2,218,000 |
| 28 Nov 2022 | 63.64 | 64.00 | 63.18 | 63.39 | 62.67 | 2,610,500 |
| 25 Nov 2022 | 64.03 | 64.43 | 63.81 | 64.23 | 63.50 | 625,900 |
| 23 Nov 2022 | 62.32 | 63.75 | 62.32 | 63.73 | 63.01 | 1,717,600 |
| 22 Nov 2022 | 62.56 | 63.60 | 62.00 | 62.43 | 61.72 | 1,079,000 |
| 21 Nov 2022 | 61.61 | 62.39 | 61.52 | 61.96 | 61.26 | 1,180,300 |
| 18 Nov 2022 | 60.58 | 62.06 | 60.58 | 61.72 | 61.02 | 1,722,300 |
| 17 Nov 2022 | 60.30 | 60.46 | 59.30 | 59.84 | 59.16 | 1,277,900 |
| 16 Nov 2022 | 60.59 | 61.37 | 60.56 | 61.03 | 60.34 | 1,387,700 |
| 15 Nov 2022 | 60.64 | 61.44 | 59.88 | 60.67 | 59.98 | 2,218,500 |
| 14 Nov 2022 | 59.97 | 60.54 | 59.73 | 59.92 | 59.24 | 1,871,200 |
| 11 Nov 2022 | 60.38 | 60.47 | 59.22 | 59.87 | 59.19 | 1,324,100 |
| 10 Nov 2022 | 59.31 | 60.44 | 58.50 | 60.29 | 59.61 | 1,953,400 |
| 09 Nov 2022 | 57.80 | 58.18 | 57.26 | 57.31 | 56.66 | 1,206,700 |
| 08 Nov 2022 | 58.07 | 58.54 | 57.38 | 58.01 | 57.35 | 1,511,400 |
| 07 Nov 2022 | 58.78 | 58.92 | 56.67 | 57.75 | 57.09 | 1,849,200 |
| 04 Nov 2022 | 58.80 | 59.76 | 58.16 | 59.03 | 58.36 | 1,368,300 |
| 03 Nov 2022 | 58.31 | 59.09 | 57.79 | 58.45 | 57.79 | 1,732,200 |
| 02 Nov 2022 | 59.47 | 60.52 | 58.19 | 58.76 | 58.09 | 3,324,500 |
| 01 Nov 2022 | 60.80 | 60.80 | 59.73 | 60.51 | 59.82 | 1,678,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
