UK markets open in 7 hours 41 minutes
NIKKEI 225
25,935.62 -457.38 (-1.73%) HANG SENG
21,859.79 -137.11 (-0.62%) CRUDE OIL
108.39 -0.04 (-0.04%) GOLD FUTURES
1,810.20 +8.70 (+0.48%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
15,946.91 -72.38 (-0.45%)
Edison International (EIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 62.74 | 63.84 | 62.53 | 63.75 | 63.75 | 1,764,900 |
| 01 Jul 2022 | 0.7 Dividend | |||||
| 30 Jun 2022 | 62.48 | 63.75 | 62.09 | 63.24 | 62.54 | 2,233,700 |
| 29 Jun 2022 | 62.67 | 62.90 | 61.98 | 62.86 | 62.16 | 1,009,900 |
| 28 Jun 2022 | 63.66 | 64.02 | 62.30 | 62.39 | 61.70 | 1,669,400 |
| 27 Jun 2022 | 62.70 | 63.51 | 62.44 | 63.27 | 62.57 | 1,498,300 |
| 24 Jun 2022 | 60.98 | 62.96 | 60.85 | 62.79 | 62.09 | 1,672,000 |
| 23 Jun 2022 | 60.29 | 60.95 | 60.28 | 60.72 | 60.05 | 1,384,900 |
| 22 Jun 2022 | 59.77 | 60.74 | 59.56 | 60.12 | 59.45 | 1,381,300 |
| 21 Jun 2022 | 59.18 | 60.65 | 59.06 | 60.28 | 59.61 | 1,834,900 |
| 17 Jun 2022 | 60.61 | 60.86 | 58.60 | 58.92 | 58.27 | 3,924,200 |
| 16 Jun 2022 | 60.19 | 60.47 | 59.11 | 60.33 | 59.66 | 2,175,500 |
| 15 Jun 2022 | 61.45 | 62.13 | 60.24 | 61.13 | 60.45 | 1,898,000 |
| 14 Jun 2022 | 62.78 | 62.80 | 60.22 | 60.98 | 60.31 | 1,988,200 |
| 13 Jun 2022 | 65.73 | 66.22 | 62.05 | 62.38 | 61.69 | 2,579,300 |
| 10 Jun 2022 | 65.84 | 67.52 | 65.61 | 66.98 | 66.24 | 1,624,800 |
| 09 Jun 2022 | 69.54 | 70.22 | 66.65 | 66.74 | 66.00 | 1,410,400 |
| 08 Jun 2022 | 69.76 | 70.18 | 68.92 | 69.13 | 68.36 | 1,202,100 |
| 07 Jun 2022 | 69.31 | 70.26 | 69.01 | 70.23 | 69.45 | 1,632,300 |
| 06 Jun 2022 | 69.71 | 69.97 | 69.19 | 69.40 | 68.63 | 1,232,800 |
| 03 Jun 2022 | 70.00 | 70.46 | 69.66 | 69.78 | 69.01 | 1,423,300 |
| 02 Jun 2022 | 70.07 | 70.49 | 68.39 | 70.36 | 69.58 | 1,492,600 |
| 01 Jun 2022 | 70.23 | 70.28 | 68.58 | 69.73 | 68.96 | 2,054,200 |
| 31 May 2022 | 69.44 | 70.15 | 68.81 | 69.91 | 69.14 | 3,662,600 |
| 27 May 2022 | 68.81 | 70.62 | 68.80 | 70.06 | 69.28 | 2,300,600 |
| 26 May 2022 | 68.78 | 69.72 | 68.61 | 69.03 | 68.27 | 2,069,200 |
| 25 May 2022 | 68.04 | 68.48 | 67.56 | 68.42 | 67.66 | 1,404,300 |
| 24 May 2022 | 66.55 | 68.11 | 66.05 | 68.08 | 67.33 | 1,251,600 |
| 23 May 2022 | 66.59 | 67.12 | 65.92 | 66.45 | 65.71 | 1,336,200 |
| 20 May 2022 | 65.71 | 66.12 | 64.81 | 65.85 | 65.12 | 1,886,700 |
| 19 May 2022 | 65.77 | 66.02 | 64.56 | 65.85 | 65.12 | 2,047,700 |
| 18 May 2022 | 66.76 | 67.04 | 65.68 | 65.83 | 65.10 | 1,476,000 |
| 17 May 2022 | 67.02 | 67.02 | 65.76 | 66.66 | 65.92 | 2,077,500 |
| 16 May 2022 | 65.93 | 67.03 | 65.54 | 66.59 | 65.85 | 2,520,700 |
| 13 May 2022 | 65.67 | 65.85 | 64.77 | 65.46 | 64.74 | 3,002,700 |
| 12 May 2022 | 66.05 | 67.32 | 64.33 | 64.86 | 64.14 | 4,459,700 |
| 11 May 2022 | 67.64 | 69.39 | 67.50 | 68.42 | 67.66 | 1,696,300 |
| 10 May 2022 | 69.36 | 70.67 | 66.82 | 67.49 | 66.74 | 2,717,300 |
| 09 May 2022 | 70.06 | 70.80 | 69.14 | 70.06 | 69.28 | 2,633,100 |
| 06 May 2022 | 68.63 | 70.47 | 68.63 | 70.30 | 69.52 | 1,588,100 |
| 05 May 2022 | 70.24 | 70.68 | 68.22 | 68.82 | 68.06 | 1,335,000 |
| 04 May 2022 | 68.26 | 70.59 | 68.26 | 70.36 | 69.58 | 1,998,700 |
| 03 May 2022 | 68.53 | 69.71 | 68.07 | 68.42 | 67.66 | 2,083,100 |
| 02 May 2022 | 69.25 | 69.62 | 67.26 | 67.91 | 67.16 | 2,122,100 |
| 29 Apr 2022 | 70.61 | 70.65 | 68.69 | 68.79 | 68.03 | 2,572,000 |
| 28 Apr 2022 | 70.79 | 71.40 | 70.13 | 70.80 | 70.02 | 1,427,900 |
| 27 Apr 2022 | 70.46 | 71.06 | 69.82 | 70.41 | 69.63 | 1,626,300 |
| 26 Apr 2022 | 70.89 | 71.66 | 70.15 | 70.23 | 69.45 | 1,462,600 |
| 25 Apr 2022 | 71.87 | 72.00 | 69.98 | 71.27 | 70.48 | 1,663,800 |
| 22 Apr 2022 | 72.61 | 72.69 | 71.54 | 71.62 | 70.83 | 1,275,400 |
| 21 Apr 2022 | 72.56 | 73.32 | 72.27 | 72.71 | 71.91 | 1,112,100 |
| 20 Apr 2022 | 72.52 | 73.07 | 72.37 | 72.75 | 71.94 | 1,179,200 |
| 19 Apr 2022 | 71.89 | 72.33 | 71.70 | 71.81 | 71.02 | 1,173,100 |
| 18 Apr 2022 | 72.09 | 72.45 | 71.43 | 71.75 | 70.96 | 900,200 |
| 14 Apr 2022 | 72.49 | 72.64 | 71.81 | 71.84 | 71.04 | 1,017,500 |
| 13 Apr 2022 | 71.89 | 72.62 | 71.43 | 72.46 | 71.66 | 2,114,300 |
| 12 Apr 2022 | 70.85 | 72.02 | 70.57 | 71.88 | 71.08 | 1,645,100 |
| 11 Apr 2022 | 72.03 | 72.03 | 70.65 | 70.80 | 70.02 | 2,246,600 |
| 08 Apr 2022 | 71.26 | 72.03 | 70.74 | 71.95 | 71.15 | 2,260,300 |
| 07 Apr 2022 | 71.45 | 71.45 | 70.17 | 70.69 | 69.91 | 1,744,700 |
| 06 Apr 2022 | 70.39 | 71.56 | 70.04 | 71.54 | 70.75 | 1,812,900 |
| 05 Apr 2022 | 70.97 | 71.94 | 70.05 | 70.29 | 69.51 | 1,626,100 |
| 04 Apr 2022 | 70.66 | 70.86 | 69.78 | 70.80 | 70.02 | 1,441,700 |
| 01 Apr 2022 | 70.25 | 71.07 | 69.38 | 71.04 | 70.25 | 1,945,100 |
| 31 Mar 2022 | 69.15 | 70.39 | 68.94 | 70.10 | 69.32 | 3,185,000 |
| 30 Mar 2022 | 69.30 | 69.47 | 68.87 | 69.46 | 68.69 | 1,265,300 |
| 30 Mar 2022 | 0.7 Dividend | |||||
| 29 Mar 2022 | 69.38 | 69.75 | 68.66 | 69.73 | 68.27 | 1,229,800 |
| 28 Mar 2022 | 68.81 | 69.22 | 68.37 | 69.21 | 67.76 | 1,305,300 |
| 25 Mar 2022 | 67.24 | 68.91 | 66.98 | 68.79 | 67.35 | 2,226,500 |
| 24 Mar 2022 | 66.69 | 67.47 | 66.53 | 66.96 | 65.55 | 2,875,800 |
| 23 Mar 2022 | 65.95 | 66.73 | 65.74 | 66.60 | 65.20 | 2,657,000 |
| 22 Mar 2022 | 65.85 | 66.28 | 65.35 | 65.94 | 64.56 | 2,187,700 |
| 21 Mar 2022 | 64.91 | 65.53 | 64.67 | 65.44 | 64.07 | 1,406,000 |
| 18 Mar 2022 | 65.95 | 66.29 | 64.54 | 64.65 | 63.29 | 5,133,200 |
| 17 Mar 2022 | 66.30 | 66.84 | 65.92 | 66.19 | 64.80 | 1,409,800 |
| 16 Mar 2022 | 66.25 | 66.79 | 65.41 | 66.31 | 64.92 | 1,864,200 |
| 15 Mar 2022 | 65.27 | 66.19 | 64.94 | 66.13 | 64.74 | 1,375,000 |
| 14 Mar 2022 | 65.53 | 65.81 | 64.34 | 64.62 | 63.26 | 1,301,500 |
| 11 Mar 2022 | 65.77 | 66.18 | 64.71 | 64.79 | 63.43 | 1,085,200 |
| 10 Mar 2022 | 65.14 | 65.94 | 65.13 | 65.76 | 64.38 | 903,700 |
| 09 Mar 2022 | 65.80 | 66.27 | 65.42 | 65.47 | 64.10 | 1,601,000 |
| 08 Mar 2022 | 66.36 | 66.56 | 65.15 | 65.17 | 63.80 | 1,358,900 |
| 07 Mar 2022 | 65.75 | 66.46 | 65.12 | 66.19 | 64.80 | 1,676,400 |
| 04 Mar 2022 | 65.00 | 65.66 | 64.44 | 65.59 | 64.21 | 2,034,300 |
| 03 Mar 2022 | 64.72 | 65.47 | 64.63 | 65.25 | 63.88 | 2,603,700 |
| 02 Mar 2022 | 63.95 | 65.19 | 63.71 | 64.49 | 63.14 | 2,394,000 |
| 01 Mar 2022 | 63.40 | 64.32 | 62.88 | 63.65 | 62.31 | 2,216,200 |
| 28 Feb 2022 | 62.25 | 63.71 | 61.97 | 63.42 | 62.09 | 2,901,100 |
| 25 Feb 2022 | 59.75 | 62.55 | 59.50 | 62.35 | 61.04 | 2,452,600 |
| 24 Feb 2022 | 58.78 | 59.22 | 57.86 | 59.16 | 57.92 | 1,859,400 |
| 23 Feb 2022 | 60.05 | 60.39 | 58.98 | 59.02 | 57.78 | 1,222,500 |
| 22 Feb 2022 | 60.14 | 60.68 | 59.67 | 60.08 | 58.82 | 1,874,100 |
| 18 Feb 2022 | 60.08 | 60.48 | 59.75 | 59.94 | 58.68 | 4,279,000 |
| 17 Feb 2022 | 59.93 | 60.58 | 59.56 | 60.25 | 58.98 | 1,872,400 |
| 16 Feb 2022 | 59.92 | 60.37 | 59.39 | 59.92 | 58.66 | 1,756,000 |
| 15 Feb 2022 | 60.36 | 60.62 | 59.42 | 59.84 | 58.58 | 1,916,500 |
| 14 Feb 2022 | 60.35 | 60.46 | 59.37 | 60.06 | 58.80 | 1,546,900 |
| 11 Feb 2022 | 60.72 | 61.45 | 60.06 | 60.25 | 58.98 | 1,473,200 |
| 10 Feb 2022 | 61.22 | 61.72 | 60.34 | 60.57 | 59.30 | 2,658,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
