UK markets closed

Edison International (EIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.75-0.32 (-0.50%)
At close: 04:00PM EST
63.75 0.00 (0.00%)
After hours: 07:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202263.8364.2562.9563.7563.752,617,700
13 Jan 202264.3064.7263.9264.0764.072,874,800
12 Jan 202264.0064.8363.7764.4364.432,093,600
11 Jan 202265.6265.8364.2464.3664.361,768,000
10 Jan 202265.0065.6964.6165.6465.642,701,400
07 Jan 202264.4365.6763.8865.0065.003,703,200
06 Jan 202265.1365.6464.4564.6264.622,482,700
05 Jan 202266.4766.5565.1065.2065.203,346,000
04 Jan 202267.5268.0166.6066.6766.672,403,900
03 Jan 202268.3468.3466.5567.5167.511,579,400
31 Dec 202167.7668.6267.6168.2568.251,048,300
30 Dec 202167.5367.7466.5967.6367.631,764,100
30 Dec 20210.7 Dividend
29 Dec 202168.2468.5867.9368.4467.741,050,700
28 Dec 202167.5268.2767.5168.2067.50693,800
27 Dec 202167.6767.8867.1367.6266.93596,100
23 Dec 202167.4268.0267.4267.6766.98879,400
22 Dec 202167.2167.7867.1267.6266.931,223,900
21 Dec 202167.5268.0766.8667.2466.551,731,900
20 Dec 202166.3167.1765.6467.1466.453,001,200
17 Dec 202167.6968.0766.5366.7066.024,836,300
16 Dec 202167.3368.3067.2467.9667.261,672,200
15 Dec 202166.5367.3566.4167.3066.612,030,600
14 Dec 202166.9667.3866.2166.3565.671,737,500
13 Dec 202166.7867.2266.4066.8866.201,911,500
10 Dec 202167.0367.5566.6567.0666.371,484,500
09 Dec 202166.6567.1966.1266.5165.832,022,600
08 Dec 202167.2867.5666.8366.8766.191,958,100
07 Dec 202168.0468.3767.1867.2666.572,382,300
06 Dec 202167.5668.3667.4368.1867.482,467,800
03 Dec 202166.0066.6765.4466.6165.932,423,100
02 Dec 202165.6866.4465.3665.4964.822,975,200
01 Dec 202165.8766.4265.2565.6264.952,952,400
30 Nov 202165.6765.7764.9665.2864.614,362,100
29 Nov 202165.3366.2464.9466.0765.392,051,000
26 Nov 202165.3165.6564.6164.9464.28965,400
24 Nov 202165.7566.2165.2766.1565.471,746,900
23 Nov 202164.9965.7264.9165.5264.852,179,300
22 Nov 202164.6665.5464.5964.8964.231,858,600
19 Nov 202164.6665.4164.1664.9064.241,923,300
18 Nov 202164.4964.7063.8664.6063.942,190,400
17 Nov 202163.5264.5663.1964.4663.801,964,300
16 Nov 202164.6064.6063.7363.7763.121,608,000
15 Nov 202164.7065.2964.4064.5863.921,928,300
12 Nov 202165.1365.3264.1464.2463.581,114,100
11 Nov 202165.2165.5464.6065.2264.552,435,900
10 Nov 202164.7065.6164.4465.4664.792,860,300
09 Nov 202164.2665.1463.8164.6063.944,093,400
08 Nov 202164.0364.1763.1564.0763.413,263,100
05 Nov 202163.4664.2063.1564.0563.393,085,500
04 Nov 202162.4463.1262.0363.0462.403,716,300
03 Nov 202161.8162.8161.1562.8062.164,351,000
02 Nov 202163.4263.6562.5963.5462.893,139,900
01 Nov 202162.9663.3862.7363.3062.651,748,700
29 Oct 202162.6063.0562.4862.9362.293,686,200
28 Oct 202162.2462.8462.1062.8062.161,743,400
27 Oct 202161.7062.2861.5862.2161.571,706,300
26 Oct 202161.1861.8960.9361.4760.841,574,800
25 Oct 202160.4861.3760.2461.1060.481,851,400
22 Oct 202159.4060.4959.3060.4559.831,428,200
21 Oct 202158.7759.3458.6559.3058.691,328,500
20 Oct 202157.7658.9957.7158.9558.351,494,100
19 Oct 202157.5957.9457.1757.5256.931,587,600
18 Oct 202156.8857.5556.6057.1656.581,612,500
15 Oct 202156.7557.5956.7557.3556.762,347,700
14 Oct 202156.6156.7256.3156.6056.021,607,000
13 Oct 202155.6856.6055.3956.4255.841,389,800
12 Oct 202155.9656.2155.3655.5354.961,860,100
11 Oct 202157.1257.2555.9556.0955.521,732,800
08 Oct 202157.1457.5056.9657.1456.561,320,600
07 Oct 202156.6058.0056.4357.1256.542,180,000
06 Oct 202155.3456.6455.1056.6156.031,197,500
05 Oct 202156.2656.5955.5855.6855.111,194,300
04 Oct 202155.0456.3855.0456.2355.651,645,300
01 Oct 202155.9555.9554.9855.0454.481,721,500
30 Sept 202156.3756.5455.4355.4754.902,145,600
29 Sept 202156.4657.0156.2356.4355.851,808,600
29 Sept 20210.663 Dividend
28 Sept 202157.8358.0456.8557.1255.882,042,100
27 Sept 202157.7658.6657.5557.7056.452,018,100
24 Sept 202157.6657.9057.3957.5756.321,267,600
23 Sept 202158.5758.8957.6057.6156.361,534,100
22 Sept 202158.1858.8157.8258.3557.081,570,100
21 Sept 202157.6758.2357.6257.7256.471,217,800
20 Sept 202157.0758.1957.0257.5956.342,009,200
17 Sept 202157.4058.5257.4057.7556.503,476,300
16 Sept 202158.9159.0157.5057.5456.291,623,100
15 Sept 202158.4059.3258.2059.0457.761,265,900
14 Sept 202159.2059.2658.2558.4857.211,434,800
13 Sept 202158.6659.5858.5559.0657.781,336,800
10 Sept 202158.6058.7358.0458.1356.872,069,600
09 Sept 202158.5558.8558.4958.6657.391,570,800
08 Sept 202158.6759.6958.3959.0957.811,420,300
07 Sept 202158.5758.9657.9758.6357.361,443,000
03 Sept 202159.0159.1258.4658.6557.38924,500
02 Sept 202158.4959.1458.2759.1357.851,040,100
01 Sept 202158.1358.6457.7258.2456.981,324,900
31 Aug 202157.5157.9857.2857.8456.582,297,500
30 Aug 202157.5357.7457.2057.5356.281,577,100
27 Aug 202157.6657.9657.2757.5356.281,616,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...