New Zealand markets closed

Edison International (EIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.58-0.88 (-1.53%)
At close: 04:00PM EDT
57.20 +0.62 (+1.10%)
After hours: 07:03PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202257.8258.0156.5656.5856.586,259,400
29 Sept 202260.4460.4957.4057.4657.462,551,500
29 Sept 20220.7 Dividend
28 Sept 202262.1562.3261.0761.3160.614,032,000
27 Sept 202263.4964.0761.2961.3760.672,249,300
26 Sept 202264.7664.9262.5263.1762.451,742,100
23 Sept 202265.0065.1463.4664.8664.121,341,500
22 Sept 202266.2066.5865.5165.8065.051,509,800
21 Sept 202268.1368.3866.2066.2165.451,365,900
20 Sept 202267.9068.1066.9567.7166.941,219,100
19 Sept 202267.3068.4967.0168.3767.591,211,300
16 Sept 202268.4268.4566.9867.5266.752,949,800
15 Sept 202269.2469.3368.1368.3067.522,059,200
14 Sept 202269.1769.8168.9569.4968.701,881,900
13 Sept 202270.3570.6468.4368.9068.111,642,500
12 Sept 202269.1871.2069.1871.1270.311,821,800
09 Sept 202269.0869.5468.1369.1068.311,332,400
08 Sept 202267.9068.6867.5568.5367.751,449,500
07 Sept 202266.0268.1666.0268.0367.252,223,800
06 Sept 202267.1667.5065.2465.8765.123,232,200
02 Sept 202268.5669.2667.7867.9667.181,301,100
01 Sept 202267.7668.5567.0468.2767.491,695,100
31 Aug 202268.7469.3767.7467.7767.002,023,000
30 Aug 202269.5969.7968.4068.8268.031,090,300
29 Aug 202268.8470.0768.1969.6568.85904,600
26 Aug 202270.2070.5169.1869.2768.481,046,400
25 Aug 202269.4270.1168.7970.0969.291,191,700
24 Aug 202269.0769.2668.3669.1668.371,054,400
23 Aug 202270.2870.2869.1469.3668.571,188,700
22 Aug 202271.0371.1070.0770.2369.43889,700
19 Aug 202271.7171.8671.1571.5470.721,231,100
18 Aug 202272.1672.5771.5571.7970.971,410,900
17 Aug 202271.4472.1471.1472.0671.241,735,800
16 Aug 202271.4071.9471.2371.8170.991,144,700
15 Aug 202270.5271.5370.3771.4070.58993,900
12 Aug 202269.5670.8469.3570.7569.941,675,100
11 Aug 202268.2269.2767.6769.0068.211,768,600
10 Aug 202268.5668.6467.5868.1167.331,400,400
09 Aug 202268.0168.2467.6168.1167.331,591,500
08 Aug 202268.7069.2567.2867.7066.931,474,800
05 Aug 202268.8569.1668.1068.2667.482,393,400
04 Aug 202269.2769.4168.7668.9568.161,466,800
03 Aug 202268.6869.6167.7269.3068.511,866,900
02 Aug 202267.2169.3867.0168.6267.842,951,900
01 Aug 202267.4967.7666.4566.9966.231,606,000
29 Jul 202266.8967.8766.0767.7767.003,148,200
28 Jul 202264.1065.8363.6565.4964.741,648,500
27 Jul 202263.1663.5662.6963.3962.672,118,100
26 Jul 202262.8263.4062.7963.2262.501,952,200
25 Jul 202261.2062.7661.1762.7562.031,070,600
22 Jul 202261.2761.6860.9261.3360.63764,800
21 Jul 202260.7960.9260.1560.7660.071,037,100
20 Jul 202261.6661.9360.6160.8660.171,765,100
19 Jul 202261.4262.1561.1161.6460.941,362,900
18 Jul 202261.4061.7460.7960.9860.281,068,400
15 Jul 202261.8361.8360.7561.5660.861,128,000
14 Jul 202259.8761.4159.7361.2960.591,907,400
13 Jul 202261.6062.9461.4262.2061.491,272,400
12 Jul 202262.0663.1061.9562.2861.57706,400
11 Jul 202262.2262.8761.7662.5061.79831,600
08 Jul 202262.8562.8862.0762.4761.76942,600
07 Jul 202262.6163.2862.4362.7262.001,718,800
06 Jul 202262.1062.9561.5062.2561.541,247,900
05 Jul 202263.3963.4960.3361.6960.991,842,300
01 Jul 202262.7463.8462.5363.7563.021,764,900
01 Jul 20220.7 Dividend
30 Jun 202262.4863.7562.0963.2461.832,233,700
29 Jun 202262.6762.9061.9862.8661.451,009,900
28 Jun 202263.6664.0262.3062.3960.991,669,400
27 Jun 202262.7063.5162.4463.2761.861,498,300
24 Jun 202260.9862.9660.8562.7961.391,672,000
23 Jun 202260.2960.9560.2860.7259.361,384,900
22 Jun 202259.7760.7459.5660.1258.781,381,300
21 Jun 202259.1860.6559.0660.2858.931,834,900
17 Jun 202260.6160.8658.6058.9257.603,924,200
16 Jun 202260.1960.4759.1160.3358.982,175,500
15 Jun 202261.4562.1360.2461.1359.761,898,000
14 Jun 202262.7862.8060.2260.9859.621,988,200
13 Jun 202265.7366.2262.0562.3860.992,579,300
10 Jun 202265.8467.5265.6166.9865.481,624,800
09 Jun 202269.5470.2266.6566.7465.251,410,400
08 Jun 202269.7670.1868.9269.1367.581,202,100
07 Jun 202269.3170.2669.0170.2368.661,632,300
06 Jun 202269.7169.9769.1969.4067.851,232,800
03 Jun 202270.0070.4669.6669.7868.221,423,300
02 Jun 202270.0770.4968.3970.3668.791,492,600
01 Jun 202270.2370.2868.5869.7368.172,054,200
31 May 202269.4470.1568.8169.9168.353,662,600
27 May 202268.8170.6268.8070.0668.492,300,600
26 May 202268.7869.7268.6169.0367.492,069,200
25 May 202268.0468.4867.5668.4266.891,404,300
24 May 202266.5568.1166.0568.0866.561,251,600
23 May 202266.5967.1265.9266.4564.961,336,200
20 May 202265.7166.1264.8165.8564.381,886,700
19 May 202265.7766.0264.5665.8564.382,047,700
18 May 202266.7667.0465.6865.8364.361,476,000
17 May 202267.0267.0265.7666.6665.172,077,500
16 May 202265.9367.0365.5466.5965.102,520,700
13 May 202265.6765.8564.7765.4664.003,002,700
12 May 202266.0567.3264.3364.8663.414,459,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...