New Zealand markets close in 5 hours 10 minutes

Edison International (EIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.79+2.07 (+3.41%)
At close: 04:00PM EDT
58.00 -4.79 (-7.63%)
After hours: 06:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202260.9862.9660.8562.7962.791,672,000
23 Jun 202260.2960.9560.2860.7260.721,384,900
22 Jun 202259.7760.7459.5660.1260.121,381,300
21 Jun 202259.1860.6559.0660.2860.281,834,900
17 Jun 202260.6160.8658.6058.9258.923,924,200
16 Jun 202260.1960.4759.1160.3360.332,175,500
15 Jun 202261.4562.1360.2461.1361.131,898,000
14 Jun 202262.7862.8060.2260.9860.981,988,200
13 Jun 202265.7366.2262.0562.3862.382,579,300
10 Jun 202265.8467.5265.6166.9866.981,624,800
09 Jun 202269.5470.2266.6566.7466.741,410,400
08 Jun 202269.7670.1868.9269.1369.131,202,100
07 Jun 202269.3170.2669.0170.2370.231,632,300
06 Jun 202269.7169.9769.1969.4069.401,232,800
03 Jun 202270.0070.4669.6669.7869.781,423,300
02 Jun 202270.0770.4968.3970.3670.361,492,600
01 Jun 202270.2370.2868.5869.7369.732,054,200
31 May 202269.4470.1568.8169.9169.913,662,600
27 May 202268.8170.6268.8070.0670.062,300,600
26 May 202268.7869.7268.6169.0369.032,069,200
25 May 202268.0468.4867.5668.4268.421,404,300
24 May 202266.5568.1166.0568.0868.081,251,600
23 May 202266.5967.1265.9266.4566.451,336,200
20 May 202265.7166.1264.8165.8565.851,886,700
19 May 202265.7766.0264.5665.8565.852,047,700
18 May 202266.7667.0465.6865.8365.831,476,000
17 May 202267.0267.0265.7666.6666.662,077,500
16 May 202265.9367.0365.5466.5966.592,520,700
13 May 202265.6765.8564.7765.4665.463,002,700
12 May 202266.0567.3264.3364.8664.864,459,700
11 May 202267.6469.3967.5068.4268.421,696,300
10 May 202269.3670.6766.8267.4967.492,717,300
09 May 202270.0670.8069.1470.0670.062,633,100
06 May 202268.6370.4768.6370.3070.301,588,100
05 May 202270.2470.6868.2268.8268.821,335,000
04 May 202268.2670.5968.2670.3670.361,998,700
03 May 202268.5369.7168.0768.4268.422,083,100
02 May 202269.2569.6267.2667.9167.912,122,100
29 Apr 202270.6170.6568.6968.7968.792,572,000
28 Apr 202270.7971.4070.1370.8070.801,427,900
27 Apr 202270.4671.0669.8270.4170.411,626,300
26 Apr 202270.8971.6670.1570.2370.231,462,600
25 Apr 202271.8772.0069.9871.2771.271,663,800
22 Apr 202272.6172.6971.5471.6271.621,275,400
21 Apr 202272.5673.3272.2772.7172.711,112,100
20 Apr 202272.5273.0772.3772.7572.751,179,200
19 Apr 202271.8972.3371.7071.8171.811,173,100
18 Apr 202272.0972.4571.4371.7571.75900,200
14 Apr 202272.4972.6471.8171.8471.841,017,500
13 Apr 202271.8972.6271.4372.4672.462,114,300
12 Apr 202270.8572.0270.5771.8871.881,645,100
11 Apr 202272.0372.0370.6570.8070.802,246,600
08 Apr 202271.2672.0370.7471.9571.952,260,300
07 Apr 202271.4571.4570.1770.6970.691,744,700
06 Apr 202270.3971.5670.0471.5471.541,812,900
05 Apr 202270.9771.9470.0570.2970.291,626,100
04 Apr 202270.6670.8669.7870.8070.801,441,700
01 Apr 202270.2571.0769.3871.0471.041,945,100
31 Mar 202269.1570.3968.9470.1070.103,185,000
30 Mar 202269.3069.4768.8769.4669.461,265,300
30 Mar 20220.7 Dividend
29 Mar 202269.3869.7568.6669.7369.031,229,800
28 Mar 202268.8169.2268.3769.2168.521,305,300
25 Mar 202267.2468.9166.9868.7968.102,226,500
24 Mar 202266.6967.4766.5366.9666.292,875,800
23 Mar 202265.9566.7365.7466.6065.932,657,000
22 Mar 202265.8566.2865.3565.9465.282,187,700
21 Mar 202264.9165.5364.6765.4464.781,406,000
18 Mar 202265.9566.2964.5464.6564.005,133,200
17 Mar 202266.3066.8465.9266.1965.531,409,800
16 Mar 202266.2566.7965.4166.3165.641,864,200
15 Mar 202265.2766.1964.9466.1365.471,375,000
14 Mar 202265.5365.8164.3464.6263.971,301,500
11 Mar 202265.7766.1864.7164.7964.141,085,200
10 Mar 202265.1465.9465.1365.7665.10903,700
09 Mar 202265.8066.2765.4265.4764.811,601,000
08 Mar 202266.3666.5665.1565.1764.521,358,900
07 Mar 202265.7566.4665.1266.1965.531,676,400
04 Mar 202265.0065.6664.4465.5964.932,034,300
03 Mar 202264.7265.4764.6365.2564.592,603,700
02 Mar 202263.9565.1963.7164.4963.842,394,000
01 Mar 202263.4064.3262.8863.6563.012,216,200
28 Feb 202262.2563.7161.9763.4262.782,901,100
25 Feb 202259.7562.5559.5062.3561.722,452,600
24 Feb 202258.7859.2257.8659.1658.571,859,400
23 Feb 202260.0560.3958.9859.0258.431,222,500
22 Feb 202260.1460.6859.6760.0859.481,874,100
18 Feb 202260.0860.4859.7559.9459.344,279,000
17 Feb 202259.9360.5859.5660.2559.651,872,400
16 Feb 202259.9260.3759.3959.9259.321,756,000
15 Feb 202260.3660.6259.4259.8459.241,916,500
14 Feb 202260.3560.4659.3760.0659.461,546,900
11 Feb 202260.7261.4560.0660.2559.651,473,200
10 Feb 202261.2261.7260.3460.5759.962,658,100
09 Feb 202261.8962.1461.5461.7761.151,187,400
08 Feb 202261.9162.0761.3161.5460.921,795,400
07 Feb 202261.0661.7160.9561.5660.941,649,200
04 Feb 202260.8861.6560.3661.1660.551,646,400
03 Feb 202261.8262.1461.3961.3960.771,505,000
02 Feb 202261.6062.1261.5361.9161.292,195,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...