UK markets open in 6 hours 35 minutes

Edison International (EIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.38+2.34 (+3.54%)
At close: 04:00PM EDT
68.49 +0.11 (+0.16%)
After hours: 07:53PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202366.1068.4265.8168.3868.382,041,400
23 Mar 202366.1667.5965.3666.0466.042,614,200
22 Mar 202367.7068.2466.2966.3166.311,872,700
21 Mar 202369.2069.4567.2267.8167.812,427,100
20 Mar 202368.2069.3268.1169.0069.002,204,100
17 Mar 202368.9569.0167.3967.7667.764,978,000
16 Mar 202367.5369.0667.1468.9868.982,203,100
15 Mar 202367.7468.9167.2268.1268.122,115,600
14 Mar 202368.0769.0667.4068.3068.301,512,200
13 Mar 202365.8768.6265.7367.3967.391,580,100
10 Mar 202367.1967.3565.7766.2366.231,856,700
09 Mar 202368.5468.7866.8267.0067.001,699,700
08 Mar 202367.3568.4267.1568.2968.291,574,600
07 Mar 202368.5868.7167.0567.3967.391,917,500
06 Mar 202367.3668.5067.3368.4268.422,370,200
03 Mar 202365.6767.3465.3667.3067.301,807,400
02 Mar 202364.4065.7063.9365.5665.562,450,500
01 Mar 202366.0066.0064.4064.5964.592,738,900
28 Feb 202367.9468.1566.1766.2166.213,012,400
27 Feb 202369.1069.7968.0468.1368.131,833,000
24 Feb 202366.5568.8966.5168.6368.633,337,100
23 Feb 202366.6567.0565.5165.8665.862,142,300
22 Feb 202366.4567.1866.0366.2066.201,702,800
21 Feb 202367.3567.5466.4866.7166.711,700,500
17 Feb 202367.3267.8666.7167.5967.596,172,500
16 Feb 202366.8467.6066.2767.2267.22918,900
15 Feb 202367.2667.7366.7867.7067.701,293,100
14 Feb 202367.8468.4267.2567.5467.541,039,200
13 Feb 202367.0168.1866.9968.0268.021,111,100
10 Feb 202366.0467.1565.8467.0167.011,031,300
09 Feb 202366.9167.3065.7065.8165.81992,700
08 Feb 202366.9667.3166.6266.8166.811,025,600
07 Feb 202367.5567.8666.7267.3167.311,414,400
06 Feb 202366.6167.8466.3467.8167.812,372,900
03 Feb 202368.1368.3266.2366.8766.872,281,200
02 Feb 202368.0370.0667.6468.7468.742,491,500
01 Feb 202368.0368.6166.9167.8767.872,265,000
31 Jan 202368.6368.9267.6968.9068.902,172,100
30 Jan 202368.3768.9768.1068.1468.141,333,000
27 Jan 202368.2968.8968.1068.7468.741,230,000
26 Jan 202367.4068.5067.3768.3768.371,609,300
25 Jan 202367.1767.7466.9367.5367.531,635,300
24 Jan 202366.8568.0866.2267.8267.821,417,700
23 Jan 202366.7168.1866.6467.0367.031,856,300
20 Jan 202365.6766.8064.9366.7366.731,895,300
19 Jan 202366.4666.6665.2465.6765.672,274,000
18 Jan 202368.9468.9966.7666.7966.791,893,800
17 Jan 202368.7469.6668.5568.7068.703,081,900
13 Jan 202367.9368.4067.1968.2068.201,485,600
12 Jan 202369.5069.8068.4368.4568.453,764,700
11 Jan 202368.3669.4868.0469.4269.424,205,700
10 Jan 202367.4168.4266.4068.2068.202,735,000
09 Jan 202366.8568.2866.5567.7967.791,990,700
06 Jan 202365.6767.1965.6466.8766.871,591,400
05 Jan 202365.9166.1264.3364.8964.891,738,100
04 Jan 202364.8066.9964.5866.3966.393,094,500
03 Jan 202364.0164.3762.8764.2864.281,769,800
30 Dec 202264.4564.5262.7263.6263.621,532,100
29 Dec 202264.4364.9164.2464.4064.401,418,200
29 Dec 20220.738 Dividend
28 Dec 202265.9666.1764.8865.0264.281,192,800
27 Dec 202265.4066.0964.9465.8265.071,058,200
23 Dec 202264.4365.2564.2365.1864.441,000,100
22 Dec 202264.7764.8963.3764.5063.771,595,600
21 Dec 202265.2365.5664.7765.2264.481,361,800
20 Dec 202265.0465.1064.1964.8864.141,261,100
19 Dec 202265.0065.7864.3464.9564.211,396,200
16 Dec 202266.0666.2564.3565.1064.364,609,200
15 Dec 202267.1667.2766.0066.7365.971,854,200
14 Dec 202268.0368.9667.3967.6566.881,670,400
13 Dec 202268.4969.0566.8367.8767.101,685,800
12 Dec 202266.2967.6565.7467.4266.651,911,200
09 Dec 202265.3966.6765.2965.7965.041,493,500
08 Dec 202265.4065.6465.1965.4064.661,807,000
07 Dec 202265.9466.4465.2365.3764.631,758,800
06 Dec 202265.0466.0665.0066.0265.271,816,100
05 Dec 202264.7665.4364.6965.1264.381,251,300
02 Dec 202264.7265.5064.5365.3764.631,658,800
01 Dec 202267.0167.1065.4565.5264.782,779,900
30 Nov 202263.3966.7263.1466.6665.905,860,700
29 Nov 202263.1463.7162.5863.5162.792,218,000
28 Nov 202263.6464.0063.1863.3962.672,610,500
25 Nov 202264.0364.4363.8164.2363.50625,900
23 Nov 202262.3263.7562.3263.7363.011,717,600
22 Nov 202262.5663.6062.0062.4361.721,079,000
21 Nov 202261.6162.3961.5261.9661.261,180,300
18 Nov 202260.5862.0660.5861.7261.021,722,300
17 Nov 202260.3060.4659.3059.8459.161,277,900
16 Nov 202260.5961.3760.5661.0360.341,387,700
15 Nov 202260.6461.4459.8860.6759.982,218,500
14 Nov 202259.9760.5459.7359.9259.241,871,200
11 Nov 202260.3860.4759.2259.8759.191,324,100
10 Nov 202259.3160.4458.5060.2959.611,953,400
09 Nov 202257.8058.1857.2657.3156.661,206,700
08 Nov 202258.0758.5457.3858.0157.351,511,400
07 Nov 202258.7858.9256.6757.7557.091,849,200
04 Nov 202258.8059.7658.1659.0358.361,368,300
03 Nov 202258.3159.0957.7958.4557.791,732,200
02 Nov 202259.4760.5258.1958.7658.093,324,500
01 Nov 202260.8060.8059.7360.5159.821,678,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...