UK markets closed

Edison International (EIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.62-0.32 (-0.48%)
As of 03:30PM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202467.5068.1967.0667.6367.632,915,622
21 Feb 202466.9568.0166.6867.9567.952,136,100
20 Feb 202466.2067.1566.0266.5466.541,922,900
16 Feb 202466.1466.6065.5366.3166.312,538,000
15 Feb 202465.3966.4965.3066.4666.461,813,000
14 Feb 202464.5465.1264.2365.0365.032,308,800
13 Feb 202465.0665.4363.1564.4164.411,679,000
12 Feb 202464.7965.4464.5665.3865.381,659,000
09 Feb 202464.4664.9664.3464.7064.701,761,100
08 Feb 202465.0765.3863.6364.7264.722,574,200
07 Feb 202465.2665.6364.6265.4465.442,106,600
06 Feb 202465.4565.5665.0665.1365.132,395,000
05 Feb 202466.1566.2665.4865.5665.562,401,400
02 Feb 202467.7567.8066.1666.8766.872,000,600
01 Feb 202467.2268.3866.0668.2968.292,821,300
31 Jan 202467.9168.0066.5867.4867.4815,490,300
30 Jan 202467.5467.9366.9767.3167.312,186,700
29 Jan 202467.4468.0067.2767.7067.702,155,800
26 Jan 202467.3267.7966.9967.5067.502,284,700
25 Jan 202466.1467.5065.8567.0467.045,967,200
24 Jan 202467.3467.3464.9665.1865.184,461,100
23 Jan 202467.5767.8866.2567.0167.012,694,900
22 Jan 202468.2868.4967.2567.6567.652,985,600
19 Jan 202469.0869.0867.8868.2968.291,807,800
18 Jan 202469.0569.2668.3268.6068.601,774,700
17 Jan 202469.8470.7368.8669.3069.301,620,400
16 Jan 202471.4271.4370.1170.1770.172,748,800
12 Jan 202471.6871.8271.1771.3671.361,584,600
11 Jan 202472.0672.0870.7571.1771.171,678,200
10 Jan 202472.9372.9772.2772.3372.331,371,800
09 Jan 202472.5973.1772.3073.0273.021,090,400
08 Jan 202472.5273.2572.2273.1773.171,213,000
05 Jan 202472.2772.8671.8672.5772.571,900,900
04 Jan 202471.8272.5171.3672.2972.292,264,500
03 Jan 202472.1372.5070.9471.5871.582,702,500
02 Jan 202471.2572.4670.9672.3472.341,626,800
29 Dec 202371.5171.5871.0171.4971.491,414,000
28 Dec 202370.4271.6270.4271.6071.601,114,100
28 Dec 20230.78 Dividend
27 Dec 202371.4872.0071.0771.9171.131,608,900
26 Dec 202369.4871.7869.3571.6470.862,816,500
22 Dec 202369.3470.0869.1969.4868.731,448,000
21 Dec 202368.8769.5168.3668.8768.121,204,100
20 Dec 202370.1070.2268.7268.7768.022,321,400
19 Dec 202370.0270.3469.7770.0169.252,166,200
18 Dec 202370.0970.5369.5569.7669.002,122,400
15 Dec 202369.4270.3669.1870.0569.295,245,500
14 Dec 202371.3471.7969.8670.3269.562,902,800
13 Dec 202367.5570.8467.1870.7970.022,310,800
12 Dec 202367.9467.9467.2367.6266.892,433,500
11 Dec 202367.2068.1366.8868.0367.292,652,800
08 Dec 202367.2567.5866.6167.4566.722,275,800
07 Dec 202367.3867.7866.7767.3166.581,799,000
06 Dec 202366.9867.2666.6667.1666.432,427,200
05 Dec 202367.2867.4966.3166.7266.001,851,400
04 Dec 202367.0667.7566.6567.3766.641,752,400
01 Dec 202367.0067.4966.7567.4866.752,615,000
30 Nov 202366.0467.0865.7266.9966.263,981,500
29 Nov 202366.6666.8765.5665.7865.071,915,900
28 Nov 202366.2766.9565.8866.4965.772,463,800
27 Nov 202366.0966.3965.5066.2765.554,282,200
24 Nov 202365.8065.8865.4265.8565.14419,200
22 Nov 202365.6365.9864.9565.9065.191,247,900
21 Nov 202365.7465.8264.8765.5364.82935,100
20 Nov 202365.5666.0964.6565.6964.981,525,900
17 Nov 202366.4166.4165.6665.9365.211,463,700
16 Nov 202365.8066.3165.5265.9965.271,717,000
15 Nov 202365.4566.1365.0265.2764.562,893,400
14 Nov 202363.8465.8463.8465.7165.002,602,100
13 Nov 202363.5063.8962.2162.2561.571,902,000
10 Nov 202363.5363.8062.8863.7263.031,886,200
09 Nov 202363.0863.9963.0363.1762.482,433,800
08 Nov 202363.1463.1662.2262.9262.241,915,500
07 Nov 202364.0764.0763.2063.5262.831,347,100
06 Nov 202363.9064.2163.4663.8863.192,686,700
03 Nov 202364.3265.0063.6464.0563.362,642,100
02 Nov 202364.0365.2562.9863.6362.944,449,500
01 Nov 202363.4764.4362.6563.9763.282,084,700
31 Oct 202362.8663.4262.4063.0662.382,168,200
30 Oct 202362.5063.0162.0962.7062.021,513,200
27 Oct 202363.3963.8161.6461.9461.272,139,800
26 Oct 202363.4464.5963.4463.6963.001,738,400
25 Oct 202363.4564.0063.2163.3062.611,560,300
24 Oct 202362.7664.3562.4864.0663.372,087,600
23 Oct 202362.4063.0861.7061.8461.172,574,100
20 Oct 202364.0964.6462.6662.7162.033,260,500
19 Oct 202365.5265.8663.7864.0063.312,490,200
18 Oct 202366.2766.5665.4765.6064.892,416,000
17 Oct 202365.6666.4965.4966.3765.651,895,600
16 Oct 202366.1966.2465.0566.1565.431,534,800
13 Oct 202365.4266.1565.0765.6964.981,710,200
12 Oct 202364.8065.4663.9364.8964.192,237,300
11 Oct 202363.8165.0463.5264.9364.231,958,000
10 Oct 202362.7963.5462.5663.2762.582,058,500
09 Oct 202361.8862.5561.4862.5361.851,666,700
06 Oct 202359.8862.4058.8262.0661.392,281,800
05 Oct 202361.1861.6860.2660.6960.032,423,100
04 Oct 202361.3861.6660.2061.2360.572,271,900
03 Oct 202360.4861.5559.5961.2360.572,692,800
02 Oct 202363.0863.2360.6461.0460.383,059,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...