Edison International (EIX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

68.07

-0.83

(-1.20%)

At close: 04:00PM EDT

67.98

-0.09

(-0.13%)

After hours:

07:44PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	68.71	68.71	67.98	68.07	68.07	2,006,826
21 Sept 2023	69.43	70.00	68.85	68.90	68.90	2,550,400
20 Sept 2023	70.30	70.54	69.37	69.75	69.75	2,850,100
19 Sept 2023	71.29	71.49	70.14	70.19	70.19	1,725,000
18 Sept 2023	71.79	71.94	70.85	71.22	71.22	1,521,600
15 Sept 2023	71.21	72.12	71.16	71.56	71.56	2,875,100
14 Sept 2023	71.48	71.82	71.15	71.52	71.52	1,542,800
13 Sept 2023	70.42	71.08	70.18	70.74	70.74	2,195,500
12 Sept 2023	70.01	70.50	69.72	70.29	70.29	1,725,900
11 Sept 2023	70.00	70.59	69.75	69.87	69.87	1,170,200
08 Sept 2023	68.88	69.97	68.71	69.80	69.80	1,108,200
07 Sept 2023	68.25	69.31	67.74	68.68	68.68	1,690,000
06 Sept 2023	67.34	67.94	67.04	67.73	67.73	1,760,500
05 Sept 2023	68.18	68.44	66.78	67.23	67.23	1,454,900
01 Sept 2023	69.31	69.50	67.84	68.41	68.41	1,349,100
31 Aug 2023	70.11	70.42	68.83	68.85	68.85	2,533,000
30 Aug 2023	70.03	70.54	69.53	69.93	69.93	764,600
29 Aug 2023	69.73	70.29	69.53	70.16	70.16	816,000
28 Aug 2023	70.11	70.57	69.72	69.72	69.72	940,900
25 Aug 2023	69.86	70.29	69.40	69.93	69.93	970,900
24 Aug 2023	69.96	70.84	69.56	69.56	69.56	1,277,800
23 Aug 2023	69.84	70.00	69.22	69.92	69.92	1,479,100
22 Aug 2023	69.13	69.83	68.99	69.54	69.54	1,296,800
21 Aug 2023	68.85	69.31	67.92	69.01	69.01	1,380,000
18 Aug 2023	68.40	69.20	68.18	69.04	69.04	1,612,800
17 Aug 2023	69.30	70.10	68.59	68.60	68.60	1,897,000
16 Aug 2023	69.10	69.43	68.82	69.16	69.16	1,052,600
15 Aug 2023	69.44	69.54	68.80	68.82	68.82	1,430,600
14 Aug 2023	70.20	70.22	69.19	69.76	69.76	1,574,100
11 Aug 2023	70.18	70.65	69.83	70.53	70.53	814,500
10 Aug 2023	70.48	71.02	69.66	69.95	69.95	1,472,300
09 Aug 2023	70.24	70.91	69.79	70.28	70.28	1,332,600
08 Aug 2023	69.64	70.54	69.02	70.50	70.50	1,097,000
07 Aug 2023	70.00	70.16	69.55	69.79	69.79	980,400
04 Aug 2023	70.58	70.85	69.00	69.24	69.24	1,633,400
03 Aug 2023	71.29	71.29	70.05	70.34	70.34	1,103,600
02 Aug 2023	70.88	72.06	70.37	71.54	71.54	1,283,400
01 Aug 2023	71.94	72.53	70.96	71.04	71.04	1,391,600
31 Jul 2023	72.81	72.81	71.39	71.96	71.96	2,855,200
28 Jul 2023	72.85	74.23	71.91	72.96	72.96	2,498,700
27 Jul 2023	71.77	72.52	70.71	70.86	70.86	1,463,000
26 Jul 2023	72.39	73.36	71.74	72.10	72.10	1,679,700
25 Jul 2023	72.54	72.79	72.03	72.39	72.39	1,581,000
24 Jul 2023	72.40	72.83	72.01	72.54	72.54	1,037,700
21 Jul 2023	72.44	72.93	71.97	72.40	72.40	1,360,900
20 Jul 2023	70.76	72.36	70.29	72.15	72.15	1,543,200
19 Jul 2023	69.53	71.00	69.53	70.64	70.64	1,143,300
18 Jul 2023	69.85	70.50	68.48	69.37	69.37	1,027,900
17 Jul 2023	70.07	70.54	69.65	69.89	69.89	895,200
14 Jul 2023	70.78	71.00	70.11	70.47	70.47	876,700
13 Jul 2023	70.24	70.96	70.05	70.95	70.95	1,037,700
12 Jul 2023	69.67	70.58	69.49	70.46	70.46	897,800
11 Jul 2023	68.45	69.40	68.32	69.38	69.38	729,700
10 Jul 2023	68.60	68.91	67.65	68.31	68.31	990,700
07 Jul 2023	68.50	69.54	68.19	68.86	68.86	1,139,600
06 Jul 2023	69.54	69.75	69.00	69.43	69.43	1,526,500
05 Jul 2023	68.84	70.80	68.62	70.23	70.23	1,989,000
03 Jul 2023	68.48	69.43	68.32	69.09	69.09	736,200
03 Jul 2023	0.738 Dividend
30 Jun 2023	68.91	69.61	68.83	69.45	68.71	1,766,100
29 Jun 2023	67.68	69.07	67.54	68.57	67.84	1,539,500
28 Jun 2023	69.29	69.29	68.13	68.37	67.64	1,426,700
27 Jun 2023	69.03	69.46	68.82	69.40	68.66	1,330,300
26 Jun 2023	68.14	69.05	67.91	68.80	68.07	1,205,400
23 Jun 2023	68.96	69.15	67.67	67.76	67.04	1,590,200
22 Jun 2023	70.00	70.21	68.95	69.09	68.36	1,056,300
21 Jun 2023	68.69	69.97	68.37	69.73	68.99	1,245,400
20 Jun 2023	70.23	70.25	68.65	68.77	68.04	1,393,200
16 Jun 2023	69.19	70.67	69.05	70.18	69.43	3,758,000
15 Jun 2023	68.53	69.10	67.98	68.80	68.07	1,114,000
14 Jun 2023	68.12	68.68	67.89	68.17	67.45	1,997,600
13 Jun 2023	67.21	68.15	67.13	67.88	67.16	1,185,200
12 Jun 2023	67.90	68.16	67.25	67.65	66.93	1,132,300
09 Jun 2023	68.57	68.74	67.15	67.72	67.00	2,002,700
08 Jun 2023	68.60	68.89	67.74	68.57	67.84	1,409,600
07 Jun 2023	67.06	68.79	66.36	68.70	67.97	1,555,300
06 Jun 2023	67.37	67.64	66.70	66.71	66.00	1,055,300
05 Jun 2023	66.79	68.00	66.52	66.80	66.09	879,600
02 Jun 2023	66.46	67.47	66.01	66.68	65.97	1,877,300
01 Jun 2023	67.31	67.54	66.07	66.68	65.97	2,042,900
31 May 2023	65.73	67.66	65.73	67.52	66.80	4,153,900
30 May 2023	65.69	66.92	65.50	65.72	65.02	1,456,500
26 May 2023	65.60	66.19	64.66	65.63	64.93	1,644,600
25 May 2023	66.43	66.46	65.12	65.66	64.96	1,471,400
24 May 2023	67.00	67.39	66.32	66.58	65.87	1,031,600
23 May 2023	67.49	68.34	67.27	67.37	66.65	1,007,100
22 May 2023	68.52	68.70	67.39	67.68	66.96	1,371,600
19 May 2023	69.28	69.61	68.12	68.24	67.51	1,788,700
18 May 2023	69.30	69.43	68.21	68.85	68.12	1,503,300
17 May 2023	70.61	70.62	69.58	69.74	69.00	1,607,600
16 May 2023	72.23	72.25	70.25	70.30	69.55	1,232,600
15 May 2023	74.01	74.24	71.97	72.24	71.47	1,256,000
12 May 2023	73.73	74.33	73.00	73.68	72.90	1,508,300
11 May 2023	74.29	74.39	72.99	73.21	72.43	2,011,100
10 May 2023	74.03	74.40	73.46	74.19	73.40	958,700
09 May 2023	73.17	73.71	72.93	73.63	72.85	1,110,600
08 May 2023	73.32	73.97	72.96	73.39	72.61	783,300
05 May 2023	71.89	73.73	71.06	73.56	72.78	1,569,700
04 May 2023	72.31	73.29	70.92	72.49	71.72	2,365,200
03 May 2023	74.41	74.41	71.43	71.67	70.91	2,628,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Edison International (EIX)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)