Edison International (EIX)

69.49
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Edison International (EIX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202668.1470.0267.9069.494,123,88269.49
4/29/202666.5768.6366.3067.943,358,61967.94
4/28/202669.2569.3767.8367.942,574,60667.94
4/27/202669.2069.8068.1468.572,862,87868.57
4/24/202669.7970.1468.8168.863,171,89568.86
4/23/202670.3371.0069.9570.342,400,43970.34
4/22/202670.7271.2169.2769.381,906,22169.38
4/21/202670.7871.2269.5569.732,265,61869.73
4/20/202669.9771.4869.9370.581,969,07970.58
4/17/202671.0471.5069.9170.753,105,84970.75
4/16/202671.4672.0770.7871.602,238,16971.60
4/15/202672.4172.4170.8871.352,432,86971.35
4/14/202672.0672.6471.2372.372,314,87472.37
4/13/202675.4575.5271.5572.393,881,45772.39
4/10/202675.8176.1675.5075.721,833,01975.72
4/09/202674.1976.2273.8675.822,923,11275.82
4/08/202672.9674.3972.4574.353,529,57074.35
4/07/202672.2072.8071.7072.612,497,78972.61
4/06/202672.7773.6272.7173.592,400,11072.71
4/02/202673.4874.2073.0073.462,532,79972.58
4/01/202673.2073.9072.6773.583,732,39672.70
3/31/202672.6473.2971.6373.184,839,30572.31
3/30/202671.5072.6970.8271.843,391,94070.98
3/27/202670.8371.4569.9570.303,166,46569.46
3/26/202670.5371.7470.4970.772,636,31869.93
3/25/202671.9172.1271.1671.191,703,43670.34
3/24/202670.2371.8670.0471.282,272,40670.43
3/23/202671.6371.6369.9770.672,526,09969.83
3/20/202672.2072.3868.8869.758,379,73168.92
3/19/202672.3872.7871.3071.893,800,68371.03
3/18/202672.2872.9872.0972.662,897,81071.79
3/17/202673.9073.9172.5372.923,373,30572.05
3/16/202672.5073.0471.5372.973,059,46472.10
3/13/202672.0572.4371.3871.732,687,65070.87
3/12/202670.9971.9770.6170.963,102,92470.11
3/11/202671.0772.2170.9771.534,776,05670.68
3/10/202670.5372.1470.0671.083,160,55570.23
3/09/202671.3871.4968.7770.735,732,25569.89
3/06/202670.8272.6070.3971.764,037,44570.90
3/05/202672.6372.6570.3671.224,865,69070.37
3/04/202674.2374.6473.6173.893,702,81673.01
3/03/202673.0374.3271.9073.863,387,13372.98
3/02/202674.5474.7473.6974.423,296,39673.53
2/27/202674.6175.3374.2174.744,914,26573.85
2/26/202674.9275.4573.9774.372,912,39373.48
2/25/202675.0775.4973.5575.202,713,98674.30
2/24/202674.7075.5074.0575.243,600,75774.34
2/23/202673.6974.8173.2174.652,505,53873.76
2/20/202673.0373.9072.1773.743,323,08272.86
2/19/202671.0073.2170.2172.665,177,91571.79
2/18/202671.6371.8569.5669.704,720,76668.87
2/17/202672.3472.6871.2671.424,139,82370.57
2/13/202668.2971.6168.1071.464,738,19970.61
2/12/202667.2669.6367.2669.086,170,56368.26
2/11/202665.7367.2165.3967.062,479,52266.26
2/10/202664.0065.8163.9065.462,449,83664.68
2/09/202663.7164.1363.1363.792,185,07663.03
2/06/202664.2264.6763.1864.012,367,74363.25
2/05/202663.6363.9862.8863.712,849,31962.95
2/04/202662.0163.9961.8163.463,228,32962.70
2/03/202660.7661.9160.7561.483,091,86660.75
2/02/202662.1362.2660.5260.754,680,26860.03