Edison International Common Stock Historical Stock Prices

EIX 
$71.44
*  
0.73
1.03%
Get EIX Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EIX now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 70.92 71.69 70.39 71.44 2,311,051
05/02/2016 70.78 71.69 70.39 71.44 2,309,851
04/29/2016 69.6 70.72 69.27 70.71 2,104,953
04/28/2016 69.27 70.22 69.0111 70.11 1,264,457
04/27/2016 69.11 70.36 68.84 69.98 1,486,492
04/26/2016 68.83 69.27 68.65 68.83 1,297,101
04/25/2016 68.62 68.75 68.21 68.72 1,422,698
04/22/2016 68.32 68.84 68.305 68.65 1,154,874
04/21/2016 69.35 69.385 67.71 68 1,531,717
04/20/2016 71.39 71.5 69.42 69.51 1,261,776
04/19/2016 71.21 71.48 70.72 71.42 1,502,724
04/18/2016 70.13 71.08 69.85 71.06 1,390,301
04/15/2016 70.11 71.19 70.11 71.06 1,578,457
04/14/2016 69.95 70.51 69.67 70.04 1,583,798
04/13/2016 71.08 71.11 69.69 70.07 2,095,096
04/12/2016 70.54 71.06 70.11 70.99 1,820,432
04/11/2016 70.75 71.25 70.43 70.56 1,260,341
04/08/2016 70.38 71.26 70.255 70.69 982,054
04/07/2016 70.3 70.81 70.02 70.2 1,964,470
04/06/2016 70.36 70.63 69.94 70.36 1,454,895
04/05/2016 71.73 71.87 70.35 70.44 2,511,647
04/04/2016 72 72.38 71.03 71.83 2,116,910
04/01/2016 71.35 72.41 71 71.94 2,464,201
03/31/2016 71.83 72.0727 71.34 71.89 1,767,076
03/30/2016 72.07 72.34 71.56 71.6 1,740,014
03/29/2016 71.09 72.18 70.87 72.11 1,878,626
03/28/2016 71.42 71.67 70.73 71.32 1,497,796
03/24/2016 71.42 71.93 70.83 71.34 2,127,663
03/23/2016 71.05 71.84 70.7 71.59 1,782,022
03/22/2016 71.5 71.85 70.85 70.96 2,079,314
03/21/2016 71.15 71.79 70.54 71.38 1,163,014
03/18/2016 71.52 71.64 70.59 71.43 4,025,313
03/17/2016 70.69 71.52 70.5 71.25 1,523,822
03/16/2016 70.03 70.93 69.175 70.68 1,732,040
03/15/2016 70.18 70.7 69.84 70.03 2,061,204
03/14/2016 70.24 70.465 69.81 70.14 1,659,318
03/11/2016 70 70.78 69.95 70.4 2,991,451
03/10/2016 69.56 69.9 69.1 69.76 1,898,947
03/09/2016 69.07 69.99 68.845 69.75 2,455,647
03/08/2016 68.72 69.36 68.28 69.1 2,779,002
03/07/2016 67.84 68.73 67.395 68.56 2,046,280
03/04/2016 66.81 67.93 66.55 67.71 2,049,363
03/03/2016 67.1 67.46 66.38 67.42 2,379,685
03/02/2016 66.76 67.09 65.6 66.97 2,851,514
03/01/2016 68.75 68.88 66.51 66.88 3,601,329
02/29/2016 67.2 68.8 67.02 68.16 2,784,054
02/26/2016 68.63 68.78 67.06 67.26 2,971,174
02/25/2016 67.83 69.235 67.71 68.79 4,013,986
02/24/2016 66.75 68.37 66.55 67.83 6,781,660
02/23/2016 63.96 65.29 63.6 64.98 3,137,231
02/22/2016 63.24 64.25 62.98 64.24 2,110,206
02/19/2016 63.63 63.65 62.83 62.89 2,678,338
02/18/2016 62.48 64.01 62.37 63.7 1,738,712
02/17/2016 62.41 62.71 61.77 62.53 1,870,938
02/16/2016 61.93 62.47 61.5 62.38 2,100,135
02/12/2016 62.18 62.65 61.51 61.76 3,337,332
02/11/2016 63.19 63.61 62.32 62.35 2,167,189
02/10/2016 63.2 63.87 62.29 63.51 1,492,850
02/09/2016 63 63.75 62.72 63.4 2,737,549
02/08/2016 63.34 64.3 62.65 62.9 2,181,811
02/05/2016 63.19 63.68 62.17 63.29 2,498,843
02/04/2016 63.89 64.31 62.88 63.07 2,506,248
02/03/2016 62.91 64.48 62.77 64.07 3,935,965
02/02/2016 62.01 62.81 61.68 62.72 3,614,856
02/01/2016 61.81 62.47 61.49 62.23 3,546,587
01/29/2016 62.07 62.34 61.48 61.8 4,771,180
01/28/2016 60.33 62.11 60.01 61.56 1,894,862
01/27/2016 60.9 61.17 60.05 60.5 1,402,567
01/26/2016 60.3 61.31 60.23 60.7 2,813,297
01/25/2016 59.8 60.01 59.21 59.92 2,124,890
01/22/2016 58.83 59.88 58.45 59.73 2,022,356
01/21/2016 59.03 59.494 58.48 58.72 2,045,645
01/20/2016 59.77 60.18 58.24 59.01 3,095,826
01/19/2016 59.45 60.31 59.08 60.12 3,245,795
01/15/2016 58.7 59.48 58.59 59.12 2,988,343
01/14/2016 59.45 60.055 58.89 59.55 2,109,732
01/13/2016 59.9 60.2 59.24 59.38 1,806,317
01/12/2016 59.28 59.57 58.34 59.4 2,221,745
01/11/2016 58.46 59.36 58.27 59.2 4,396,215
01/08/2016 58.33 58.7 58.18 58.28 2,360,418
01/07/2016 58.03 58.63 57.97 58.29 2,960,726
01/06/2016 58.66 58.77 58 58.58 3,351,589
01/05/2016 59.08 59.21 58.01 58.97 2,534,567
01/04/2016 58.57 59.07 58.24 58.95 2,997,968
12/31/2015 60.08 60.2 58.74 59.21 2,296,226
12/30/2015 60.52 60.85 60.245 60.3 1,761,218
12/29/2015 60.18 60.84 60.16 60.41 1,429,887
12/28/2015 60.24 60.52 59.91 60.43 1,549,081
12/24/2015 60.36 60.61 60.12 60.36 439,989
12/23/2015 59.84 60.49 59.79 60.36 1,226,501
12/22/2015 59.21 59.98 58.54 59.53 1,979,710
12/21/2015 59.97 60.06 58.62 58.93 2,764,415
12/18/2015 60.74 60.74 59.42 59.66 2,866,175
12/17/2015 60.85 61.35 60.31 60.9 1,396,240
12/16/2015 59.89 60.99 59.69 60.85 1,937,791
12/15/2015 59.61 60.4 59.39 59.63 2,231,138
12/14/2015 59.3 59.77 58.81 59.31 2,074,861
12/11/2015 58.8 59.72 58.49 59.23 2,657,021
12/10/2015 59.31 59.56 58.87 59.02 3,092,661
12/09/2015 59.32 60.02 58.96 59.4 1,996,903
12/08/2015 59.82 60.25 59.35 59.65 1,968,665
12/07/2015 60.13 60.24 59.479 60.04 2,737,720
12/04/2015 58.88 60.335 58.87 60.21 2,716,770
12/03/2015 58.32 58.72 57.845 58.64 3,057,177
12/02/2015 59.17 59.36 58.58 58.67 2,319,250
12/01/2015 59.5 59.68 58.9 59.3 2,325,399
11/30/2015 59.57 59.83 59.31 59.36 2,358,456
11/27/2015 59.27 59.89 59.27 59.43 738,001
11/25/2015 59.75 59.75 58.98 59.18 2,054,959
11/24/2015 59.81 59.895 59.16 59.7 2,075,034
11/23/2015 60.73 60.82 60.08 60.1 1,293,522
11/20/2015 60.56 61.16 60.4 60.58 1,496,370
11/19/2015 59.51 60.58 59.4 60.3 2,164,267
11/18/2015 58.98 59.5 58.47 59.3 2,595,839
11/17/2015 60.04 60.83 58.86 59.05 1,652,342
11/16/2015 59.59 60.26 59.42 60.25 1,950,881
11/13/2015 60.22 60.905 59.48 59.7 2,285,515
11/12/2015 60.39 60.94 59.77 60.05 2,531,742
11/11/2015 60.01 60.845 59.8 60.77 2,082,795
11/10/2015 59.26 60.614 59.26 60.05 3,134,892
11/09/2015 58.82 60.1 58.68 59.25 3,483,411
11/06/2015 59.2 59.53 57.51 59.06 4,892,186
11/05/2015 60.77 61.05 60.05 60.18 2,303,851
11/04/2015 60.63 61.15 60.56 60.81 2,395,736
11/03/2015 60.48 60.96 60.13 60.62 2,576,970
11/02/2015 60.45 61.03 60.01 60.89 2,599,416
10/30/2015 60.6 60.92 60.13 60.52 3,141,924
10/29/2015 60.79 61.23 59.84 60.64 3,514,295
10/28/2015 61.41 62.56 60.39 61.23 5,939,759
10/27/2015 64.98 65.29 64.19 64.38 1,963,695
10/26/2015 64.76 65.1 64.035 65.05 1,605,727
10/23/2015 65.81 66.05 64.21 64.55 2,305,753
10/22/2015 65 66.29 64.96 66.09 1,579,813
10/21/2015 65.73 66.12 64.96 65.02 1,192,876
10/20/2015 64.66 65.74 64.515 65.45 3,212,031
10/19/2015 64.18 64.98 63.76 64.98 2,115,717
10/16/2015 64.66 64.92 63.91 64.28 2,576,354
10/15/2015 64.1 64.57 63.68 64.43 1,106,280
10/14/2015 63.55 64.49 63.49 63.82 1,751,585
10/13/2015 63.41 63.65 63.15 63.56 1,584,317
10/12/2015 63.18 64.09 63.18 63.59 1,474,265
10/09/2015 63.61 63.93 62.91 63.14 1,678,719
10/08/2015 62.74 63.91 62.74 63.72 1,572,426
10/07/2015 63.25 63.4 62.66 62.94 2,148,985
10/06/2015 63.6 63.75 62.45 63.04 2,467,512
10/05/2015 63.33 63.84 62.72 63.68 1,920,091
10/02/2015 62.71 63.14 62.04 63.12 1,619,921
10/01/2015 63.08 63.26 61.37 62.18 2,588,862
09/30/2015 62.1 63.15 61.91 63.07 2,564,329
09/29/2015 61.58 62.13 61.3 61.79 1,657,519
09/28/2015 61.79 62.39 61.52 61.63 2,008,196
09/25/2015 61.87 63.05 61.57 62.33 2,448,768
09/24/2015 60.81 61.94 60.76 61.81 2,034,787
09/23/2015 60.83 61.21 60.37 61.08 2,171,614
09/22/2015 61.15 61.52 60.59 60.85 2,148,667
09/21/2015 61.47 62.055 61.17 61.61 2,764,253
09/18/2015 59.94 62.16 59.88 61.29 3,917,547
09/17/2015 59.78 61.84 59.55 61.1 4,274,961
09/16/2015 59.23 59.89 59.16 59.71 2,561,230
09/15/2015 58.26 59.305 57.9 59.16 2,859,958
09/14/2015 58.02 58.46 57.79 58.22 1,600,211
09/11/2015 56.84 57.93 56.69 57.92 1,650,786
09/10/2015 57.3 57.93 57.03 57.24 2,153,884
09/09/2015 58.16 58.32 57.13 57.29 2,020,715
09/08/2015 57.82 58.36 57.35 57.87 1,936,709
09/04/2015 57.03 57.48 56.68 57.05 2,339,322
09/03/2015 57.58 58.09 57.35 57.61 1,919,515
09/02/2015 57.78 57.89 57.06 57.54 2,751,724
09/01/2015 57.87 58.16 56.88 57.21 2,028,809
08/31/2015 59.41 59.45 57.9 58.48 2,038,921
08/28/2015 59.83 60.2 58.86 59.64 1,532,657
08/27/2015 59.56 60.19 59.1 59.87 2,824,827
08/26/2015 58.06 58.88 57.28 58.7 2,978,871
08/25/2015 60.31 60.51 57.41 57.49 4,176,663
08/24/2015 61.665 62.81 59.32 59.68 7,174,433
08/21/2015 61.23 63.18 60.77 62.14 4,399,954
08/20/2015 61.51 62.64 61.3 61.74 2,576,356
08/19/2015 61.18 62.19 60.9 61.94 2,794,650
08/18/2015 61.46 61.74 60.94 61.23 1,898,855
08/17/2015 60.97 61.8625 60.48 61.74 1,584,099
08/14/2015 60.54 61.21 60.235 61.14 1,783,048
08/13/2015 60.46 60.78 59.97 60.59 2,139,955
08/12/2015 59 61.17 58.66 60.69 4,675,606
08/11/2015 59.21 59.97 58.41 59 4,864,912
08/10/2015 61 61.15 59.47 59.54 3,270,107
08/07/2015 60.44 61.27 59.92 61.01 2,219,027
08/06/2015 60.1 60.63 59.4901 60.6 2,441,760
08/05/2015 59.98 60.24 59.65 59.86 1,375,594
08/04/2015 60.01 60.051 59.5 59.67 1,402,695
08/03/2015 60.05 60.64 59.89 60.15 1,855,595
07/31/2015 59.7 61.24 59.7 60.01 2,500,651
07/30/2015 58.84 59.76 58.64 59.53 1,162,175
07/29/2015 58.75 59.1 58.3415 59.08 1,718,117
07/28/2015 58.87 59.07 58.32 58.88 2,066,156
07/27/2015 57.43 58.99 57.43 58.93 2,618,146
07/24/2015 57.65 57.995 57.41 57.65 2,198,225
07/23/2015 58.22 58.51 57.185 57.75 1,723,775
07/22/2015 58.01 58.82 57.9805 58.4 2,435,944
07/21/2015 58.19 58.3 57.83 57.99 1,807,589
07/20/2015 58.43 58.43 57.92 58.19 1,403,012
07/17/2015 59.17 59.17 58.47 58.54 1,475,617
07/16/2015 58.21 59.19 58.15 59.14 2,322,145
07/15/2015 57.85 58.15 57.36 58.11 1,337,542
07/14/2015 57.83 58.31 57.775 57.94 1,838,788
07/13/2015 58.1 58.43 57.44 57.72 2,305,696
07/10/2015 57.48 58.34 57.18 57.95 1,565,803
07/09/2015 58.25 58.51 57.38 57.58 1,935,242
07/08/2015 58.53 59.1 58.04 58.25 1,938,827
07/07/2015 58.07 59.11 57.81 58.83 2,545,919
07/06/2015 57.38 57.84 56.89 57.6 2,128,389
07/02/2015 56.67 57.75 56.67 57.55 3,146,197
07/01/2015 55.75 56.405 55.52 56.4 2,402,064
06/30/2015 55.75 55.84 55.33 55.58 2,326,352
06/29/2015 56.19 56.67 55.66 55.68 2,642,844
06/26/2015 55.81 56.42 55.64 56.23 4,130,454
06/25/2015 56.34 56.41 55.71 56 4,512,782
06/24/2015 57.69 57.91 55.18 56.07 6,909,541
06/23/2015 58.2 58.48 57.35 57.63 2,242,434
06/22/2015 58.16 58.91 58.16 58.38 2,389,571
06/19/2015 58.89 59.43 58.53 58.61 2,302,954
06/18/2015 58.05 59.2 58.03 58.86 1,966,160
06/17/2015 57.54 58.13 57.25 57.99 1,657,490
06/16/2015 57.3 57.81 57.1 57.58 1,371,036
06/15/2015 57.24 57.48 56.88 57.36 1,674,248
06/12/2015 57.5 57.87 57.165 57.2 1,085,857
06/11/2015 57.99 58.22 57.61 57.87 1,183,559
06/10/2015 57.62 58.07 57.34 57.42 1,831,252
06/09/2015 57.43 57.6 57.25 57.26 1,157,113
06/08/2015 57.69 57.82 57.36 57.52 1,775,464
06/05/2015 58 58.34 57.5 57.68 1,807,435
06/04/2015 58.17 59.09 58.17 58.84 1,811,875
06/03/2015 59.49 59.54 58.09 58.62 2,113,947
06/02/2015 60.38 60.47 59.18 59.54 1,919,109
06/01/2015 60.91 61.22 60.74 60.78 1,253,391
05/29/2015 61.06 61.34 60.74 60.81 2,414,437
05/28/2015 60.83 61.25 60.58 61.05 1,766,389
05/27/2015 60.48 60.92 60.31 60.78 1,625,371
05/26/2015 60.71 60.76 59.91 60.46 1,746,522
05/22/2015 60.81 60.94 60.22 60.74 919,476
05/21/2015 60.83 61.11 60.51 60.83 1,171,740
05/20/2015 60.71 61.34 60.49 60.81 1,255,330
05/19/2015 60.46 60.98 60.22 60.58 1,399,080
05/18/2015 60.16 61.05 60.11 60.77 1,397,930
05/15/2015 59.9 60.615 59.6 60.44 2,472,879
05/14/2015 59.09 59.76 59.05 59.75 2,047,277
05/13/2015 59.6 60.06 58.57 58.84 2,090,205
05/12/2015 59.85 59.97 58.98 59.52 3,177,048
05/11/2015 60.43 61.415 60.16 60.27 1,391,743
05/08/2015 60.95 61.25 60.305 60.67 2,603,827
05/07/2015 59.87 60.5 59.73 60.14 2,257,918
05/06/2015 60.24 60.36 59.05 59.6 2,319,465
05/05/2015 61.64 61.78 60.08 60.37 1,925,819
05/04/2015 61.6 62.31 61.285 61.92 2,439,099
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?