New Zealand markets open in 8 hours 16 minutes

Edison International (EIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.14-0.99 (-1.39%)
At close: 04:00PM EDT
70.14 0.00 (0.00%)
After hours: 07:33PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202471.1671.5370.0070.1470.142,472,300
25 Apr 202470.7071.2769.7671.1371.132,164,400
24 Apr 202470.1971.1569.8370.8270.823,702,500
23 Apr 202470.7071.4970.4870.8570.851,713,500
22 Apr 202469.9571.2069.6270.6670.661,438,500
19 Apr 202468.2870.1068.2869.9369.931,342,500
18 Apr 202468.3768.5267.7368.1368.131,359,800
17 Apr 202467.3768.1267.0068.0468.041,719,100
16 Apr 202467.7667.8066.5666.8166.811,425,900
15 Apr 202469.1669.2267.5367.8867.881,158,200
12 Apr 202468.8569.3668.1468.6368.631,311,200
11 Apr 202469.2669.4368.4468.8468.841,517,700
10 Apr 202469.3969.3968.4368.9268.921,642,200
09 Apr 202470.9871.2170.5470.8970.891,552,100
08 Apr 202470.8571.3370.2970.6870.681,898,600
05 Apr 202469.4371.2669.2270.8270.822,880,200
04 Apr 202470.6770.7169.1869.8569.851,375,500
03 Apr 202470.2270.4969.8669.9069.901,302,800
02 Apr 202470.2270.8169.9670.1370.131,327,000
01 Apr 202470.5870.5869.4770.4470.441,306,600
28 Mar 202469.4870.8469.3970.7370.731,898,500
27 Mar 202467.9969.4667.9469.4069.401,639,000
27 Mar 20240.78 Dividend
26 Mar 202469.2469.3368.1968.2367.451,813,400
25 Mar 202469.8269.9269.0469.2368.441,161,200
22 Mar 202470.5970.5969.3769.5668.761,401,400
21 Mar 202469.5771.0969.5270.1769.371,823,400
20 Mar 202469.3869.9468.7969.5068.711,637,700
19 Mar 202469.0969.6468.7569.5068.711,225,500
18 Mar 202468.8669.3268.4668.9668.171,282,800
15 Mar 202468.1469.1968.1468.8068.014,035,600
14 Mar 202469.3069.6867.9968.4567.671,784,500
13 Mar 202469.7370.3069.3869.6568.851,607,600
12 Mar 202468.9769.5268.7169.4668.671,387,600
11 Mar 202469.1169.8669.0069.3968.601,273,500
08 Mar 202469.0269.4868.6769.2768.48920,300
07 Mar 202468.9169.2068.5468.9668.171,193,500
06 Mar 202467.7568.5667.4468.2567.471,292,900
05 Mar 202467.7268.6666.8267.1166.341,361,800
04 Mar 202466.3267.5766.2667.4666.691,353,300
01 Mar 202467.7867.8366.3766.5565.792,057,300
29 Feb 202468.0568.9267.6668.0267.244,416,000
28 Feb 202467.6167.9767.1067.8567.072,113,700
27 Feb 202466.7667.8066.6767.7166.941,774,600
26 Feb 202468.0568.1166.5366.5565.792,288,000
23 Feb 202468.1769.3367.5868.2667.483,213,600
22 Feb 202467.5068.2067.0567.4266.654,509,600
21 Feb 202466.9568.0166.6867.9567.172,136,100
20 Feb 202466.2067.1566.0266.5465.781,922,900
16 Feb 202466.1466.6065.5366.3165.552,538,000
15 Feb 202465.3966.4965.3066.4665.701,813,000
14 Feb 202464.5465.1264.2365.0364.292,308,800
13 Feb 202465.0665.4363.1564.4163.671,679,000
12 Feb 202464.7965.4464.5665.3864.631,659,000
09 Feb 202464.4664.9664.3464.7063.961,761,100
08 Feb 202465.0765.3863.6364.7263.982,574,200
07 Feb 202465.2665.6364.6265.4464.692,106,600
06 Feb 202465.4565.5665.0665.1364.392,395,000
05 Feb 202466.1566.2665.4865.5664.812,401,400
02 Feb 202467.7567.8066.1666.8766.112,000,600
01 Feb 202467.2268.3866.0668.2967.512,821,300
31 Jan 202467.9168.0066.5867.4866.7115,490,300
30 Jan 202467.5467.9366.9767.3166.542,186,700
29 Jan 202467.4468.0067.2767.7066.932,155,800
26 Jan 202467.3267.7966.9967.5066.732,284,700
25 Jan 202466.1467.5065.8567.0466.275,967,200
24 Jan 202467.3467.3464.9665.1864.434,461,100
23 Jan 202467.5767.8866.2567.0166.242,694,900
22 Jan 202468.2868.4967.2567.6566.882,985,600
19 Jan 202469.0869.0867.8868.2967.511,807,800
18 Jan 202469.0569.2668.3268.6067.821,774,700
17 Jan 202469.8470.7368.8669.3068.511,620,400
16 Jan 202471.4271.4370.1170.1769.372,748,800
12 Jan 202471.6871.8271.1771.3670.541,584,600
11 Jan 202472.0672.0870.7571.1770.361,678,200
10 Jan 202472.9372.9772.2772.3371.501,371,800
09 Jan 202472.5973.1772.3073.0272.191,090,400
08 Jan 202472.5273.2572.2273.1772.331,213,000
05 Jan 202472.2772.8671.8672.5771.741,900,900
04 Jan 202471.8272.5171.3672.2971.462,264,500
03 Jan 202472.1372.5070.9471.5870.762,702,500
02 Jan 202471.2572.4670.9672.3471.511,626,800
29 Dec 202371.5171.5871.0171.4970.671,414,000
28 Dec 202370.4271.6270.4271.6070.781,114,100
28 Dec 20230.78 Dividend
27 Dec 202371.4872.0071.0771.9170.321,608,900
26 Dec 202369.4871.7869.3571.6470.052,816,500
22 Dec 202369.3470.0869.1969.4867.941,448,000
21 Dec 202368.8769.5168.3668.8767.341,204,100
20 Dec 202370.1070.2268.7268.7767.252,321,400
19 Dec 202370.0270.3469.7770.0168.462,166,200
18 Dec 202370.0970.5369.5569.7668.212,122,400
15 Dec 202369.4270.3669.1870.0568.505,245,500
14 Dec 202371.3471.7969.8670.3268.762,902,800
13 Dec 202367.5570.8467.1870.7969.222,310,800
12 Dec 202367.9467.9467.2367.6266.122,433,500
11 Dec 202367.2068.1366.8868.0366.522,652,800
08 Dec 202367.2567.5866.6167.4565.962,275,800
07 Dec 202367.3867.7866.7767.3165.821,799,000
06 Dec 202366.9867.2666.6667.1665.672,427,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...