Edison International Historical Stock Prices

EIX 
$61.92
*  
0.38
0.62%
Get EIX Alerts
*Delayed - data as of May 4, 2015  -  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 04-MAY-2014 TO 04-MAY-2015

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  61.52  62.31  61.285  61.92 2,438,154
05/04/2015 61.6 62.31 61.285 61.92 2,439,099
05/01/2015 61.02 61.59 60.495 61.54 2,241,639
04/30/2015 61.87 61.93 60.42 60.94 3,235,869
04/29/2015 62.83 62.97 61.33 62.01 4,302,571
04/28/2015 60.82 61.94 60.72 61.66 2,384,692
04/27/2015 61.89 61.9 60.64 61.01 2,091,627
04/24/2015 60.45 61.87 60.28 61.58 2,769,477
04/23/2015 60.01 60.73 59.89 60.44 3,384,604
04/22/2015 60.55 60.81 59.78 60.01 4,858,125
04/21/2015 61.65 62.08 60.37 60.5 3,722,804
04/20/2015 60.52 62.28 60.52 61.65 2,949,405
04/17/2015 61.36 61.97 60.765 61.07 3,245,048
04/16/2015 62.39 62.51 61.09 61.68 3,399,398
04/15/2015 63.11 63.59 62.39 62.49 1,990,093
04/14/2015 62.91 63.33 62.68 62.99 1,697,509
04/13/2015 63.57 63.58 62.7 62.81 1,430,538
04/10/2015 63.64 63.99 63.18 63.79 1,266,932
04/09/2015 63.62 63.66 63.09 63.37 1,536,678
04/08/2015 63.7 63.99 63.46 63.71 2,210,990
04/07/2015 64.14 64.32 63.55 63.73 2,629,948
04/06/2015 63.16 64.55 63.16 64.24 2,033,612
04/02/2015 62.96 63.18 62.7 63.04 1,250,872
04/01/2015 62.43 63.18 61.58 62.93 2,125,381
03/31/2015 62.81 63.42 62.13 62.47 2,558,989
03/30/2015 62.54 63.27 62.33 63.04 1,454,853
03/27/2015 62.01 62.785 61.79 62.18 1,641,209
03/26/2015 62.49 62.94 61.65 62.23 2,117,222
03/25/2015 63.33 63.79 62.5 62.58 2,151,206
03/24/2015 64.08 64.43 62.97 63.13 2,527,072
03/23/2015 64.1 64.56 63.93 64.22 2,357,277
03/20/2015 65.4 65.68 63.72 64.17 6,583,603
03/19/2015 65.3 65.84 64.64 64.81 2,276,847
03/18/2015 63.56 65.99 63.41 65.49 2,107,854
03/17/2015 63.9 64.17 63.47 63.52 1,595,897
03/16/2015 63.24 64.39 63 64.16 1,969,153
03/13/2015 62.75 62.96 61.83 62.83 2,145,426
03/12/2015 62.47 63.48 62.35 63.05 2,189,541
03/11/2015 61.82 62.44 61.33 62 2,691,297
03/10/2015 61.65 62.55 61.44 62.07 2,301,445
03/09/2015 61.43 62.25 61.195 61.79 1,809,791
03/06/2015 63.06 63.06 61.02 61.32 2,434,066
03/05/2015 63.72 64.34 63.58 63.82 1,761,979
03/04/2015 63.71 63.79 63.18 63.45 1,418,890
03/03/2015 63.49 63.87 63.14 63.74 2,186,627
03/02/2015 64.1 64.22 62.7 63.72 3,106,992
02/27/2015 64.21 64.45 63.63 64.25 1,417,520
02/26/2015 65.1 65.14 63.83 64.1 2,554,191
02/25/2015 65.64 65.84 64.58 64.89 1,955,290
02/24/2015 65.38 65.9262 65 65.64 1,530,378
02/23/2015 64.34 65.48 64.22 65.47 2,353,103
02/20/2015 64.47 64.63 63.32 64.09 1,743,490
02/19/2015 65.44 65.44 64.05 64.39 1,523,585
02/18/2015 63.32 65.48 63.17 65.33 2,156,846
02/17/2015 62.93 64.03 62.31 63.41 2,745,211
02/13/2015 64.75 64.75 62.41 62.91 2,615,417
02/12/2015 64.58 64.93 64.06 64.8 2,156,353
02/11/2015 65.55 65.55 64.49 64.67 1,981,665
02/10/2015 64.12 66.07 64 66 2,525,139
02/09/2015 64.59 65.07 63.89 64.11 1,713,971
02/06/2015 67.4 67.69 64.08 64.37 2,637,740
02/05/2015 67.74 67.97 67.3 67.73 947,485
02/04/2015 67.72 68.36 67.38 67.5 1,384,964
02/03/2015 67.97 68.26 67.48 67.92 2,191,006
02/02/2015 68.03 68.46 67.09 68.29 1,722,680
01/30/2015 68.78 69.59 68.06 68.15 3,136,997
01/29/2015 67.64 69.1 67.48 69.05 2,957,655
01/28/2015 68.41 69.32 67.51 67.62 1,841,458
01/27/2015 68.25 68.84 68.14 68.37 1,582,213
01/26/2015 68.4 68.48 67.85 68.34 1,570,626
01/23/2015 68.4 68.69 68.1 68.39 1,224,729
01/22/2015 68.78 68.79 67.85 68.18 1,892,297
01/21/2015 67.9 68.57 67.46 68.46 1,964,644
01/20/2015 68.4 68.434 67.685 68.17 1,882,293
01/16/2015 68 68.13 67.4 68 1,616,669
01/15/2015 67.58 68.23 67.21 67.85 2,449,320
01/14/2015 66.4 67.57 66.0501 67.52 1,880,055
01/13/2015 67.21 67.99 66.14 66.5 2,757,083
01/12/2015 66.87 67.47 66.33 66.88 2,068,992
01/09/2015 67.09 67.82 66.58 67.38 2,730,814
01/08/2015 66.98 67.38 66.48 67.07 2,765,953
01/07/2015 65.66 67.34 65.5 66.7 2,385,610
01/06/2015 65.1 66.73 65.03 65.6 2,243,071
01/05/2015 65.579 65.81 65.11 65.35 2,464,261
01/02/2015 65.01 65.935 64.78 65.51 1,900,128
12/31/2014 67.29 67.44 65.43 65.48 2,047,721
12/30/2014 68.04 68.24 66.87 66.93 1,872,970
12/29/2014 67.2 68.74 67.2 68.27 2,070,776
12/26/2014 66.81 67.845 66.81 67.54 1,480,606
12/24/2014 65.46 66.92 65.4 66.75 1,131,806
12/23/2014 65.27 65.56 65.05 65.34 1,293,526
12/22/2014 64.99 65.27 64.67 65.24 1,679,594
12/19/2014 65.19 65.44 64.59 64.8 3,128,599
12/18/2014 64.05 64.84 63.81 64.78 2,692,108
12/17/2014 63.42 64.24 63.26 63.89 2,802,574
12/16/2014 63.31 64.32 62.78 63.18 3,640,907
12/15/2014 64.06 64.45 62.9 63.21 3,139,265
12/12/2014 64.54 65.36 63.97 64 2,291,126
12/11/2014 64.58 64.99 64.26 64.43 1,959,632
12/10/2014 64.75 65.41 64.1975 64.23 1,509,438
12/09/2014 64.5 65.09 64.33 64.75 1,717,762
12/08/2014 63.8 64.67 63.56 64.63 2,115,580
12/05/2014 63.91 64.54 63.15 63.63 1,529,496
12/04/2014 64.28 64.65 63.9 64.41 1,108,932
12/03/2014 64.21 64.27 63.53 64.21 1,365,077
12/02/2014 63.48 64.47 63.18 64.26 1,789,268
12/01/2014 63.13 64.1 62.79 63.6 2,494,833
11/28/2014 62.78 63.66 62.64 63.56 876,202
11/26/2014 62.57 62.8 62.23 62.61 1,307,152
11/25/2014 62.28 62.57 61.46 62.4 2,264,002
11/24/2014 62.57 62.62 61.855 62.11 1,739,815
11/21/2014 62.91 62.92 61.64 62.45 2,260,129
11/20/2014 62.37 63 62.14 62.25 1,797,019
11/19/2014 62.53 62.63 62.14 62.55 1,850,072
11/18/2014 62.77 63.06 62.2 62.7 2,121,006
11/17/2014 61.59 62.74 61.52 62.72 2,486,198
11/14/2014 61.54 62.14 61.39 61.76 1,957,760
11/13/2014 62.35 62.61 61.605 61.68 1,691,028
11/12/2014 62.77 62.88 61.865 62.4 3,282,818
11/11/2014 63.02 63.285 62.72 63.21 1,569,515
11/10/2014 62.42 63.09 62.27 63.08 2,084,812
11/07/2014 62.06 62.45 61.95 62.38 3,067,190
11/06/2014 62.51 63.05 61.57 61.99 2,428,664
11/05/2014 62.92 63.48 62.57 63.02 5,272,796
11/04/2014 63.34 63.51 62.19 62.31 2,237,288
11/03/2014 62.67 63.31 62.55 63.24 2,152,253
10/31/2014 62.72 62.8 62.14 62.58 3,833,170
10/30/2014 61.1 62.85 60.98 62.56 3,951,133
10/29/2014 62 62.9 60.69 61.38 2,569,502
10/28/2014 60.94 61.79 60.63 61.76 2,554,075
10/27/2014 60.76 61.24 60.57 60.87 1,292,965
10/24/2014 60.01 60.74 59.68 60.65 1,748,754
10/23/2014 60.56 60.77 59.67 59.85 2,783,146
10/22/2014 59.92 60.93 59.7975 60.33 1,816,136
10/21/2014 60 60 59.34 59.93 2,168,291
10/20/2014 58.76 60 58.76 59.82 2,749,458
10/17/2014 58.66 59.02 58.05 58.76 2,415,308
10/16/2014 58.35 58.59 57.14 58.39 3,285,097
10/15/2014 59.82 59.95 57.74 59.04 3,002,392
10/14/2014 58.46 60 57.85 59.8 3,990,443
10/13/2014 57.8 58.77 57.62 58.14 2,266,080
10/10/2014 57.43 58.06 57.04 57.72 3,008,147
10/09/2014 58.06 58.19 57.05 57.1 3,093,212
10/08/2014 56.82 58.15 56.69 58.06 2,370,942
10/07/2014 56.6 57.36 56.531 56.69 2,335,987
10/06/2014 56.83 57.19 56.5039 56.85 1,321,445
10/03/2014 56.43 56.79 55.96 56.6 1,375,611
10/02/2014 56.64 57.11 56.18 56.3 2,202,182
10/01/2014 56.01 57.21 55.88 56.68 2,693,152
09/30/2014 55.88 56.56 55.65 55.92 1,593,437
09/29/2014 54.5 55.85 54.12 55.75 1,973,282
09/26/2014 55.72 55.98 55.08 55.79 2,005,306
09/25/2014 56.5 56.83 56.01 56.02 1,726,818
09/24/2014 56.99 57.06 56.26 56.52 1,862,301
09/23/2014 57.27 57.35 56.58 56.82 2,456,121
09/22/2014 57.905 58 57.28 57.3 1,532,232
09/19/2014 57.91 58.06 57.69 57.91 1,827,370
09/18/2014 58.08 58.25 57.62 57.71 2,503,090
09/17/2014 58.34 58.43 57.84 58.07 1,717,137
09/16/2014 57.09 58.25 57.08 58.12 1,954,786
09/15/2014 57.12 57.44 56.87 57.12 1,944,886
09/12/2014 57.74 57.76 56.73 56.88 1,233,287
09/11/2014 57.72 58 57.28 58 1,628,102
09/10/2014 57.96 58.02 57.44 57.66 1,325,707
09/09/2014 58.56 58.65 57.88 57.96 1,307,306
09/08/2014 59.28 59.38 58.34 58.71 2,369,229
09/05/2014 58.99 59.54 58.99 59.48 1,083,954
09/04/2014 59.17 59.3 58.58 58.99 1,975,831
09/03/2014 58.86 59.53 58.76 59.3 2,490,010
09/02/2014 59.25 59.3497 58.23 58.64 2,282,958
08/29/2014 58.49 59.15 58.362 59.14 1,582,852
08/28/2014 58.16 58.63 57.96 58.47 1,733,939
08/27/2014 57.7 58.38 57.6 58.35 1,888,958
08/26/2014 58.65 58.83 57.63 57.74 1,692,069
08/25/2014 58.78 58.91 58.39 58.6 1,135,619
08/22/2014 58.02 58.91 58.02 58.49 1,428,627
08/21/2014 58.76 59.18 58.23 58.32 1,728,749
08/20/2014 58.39 58.83 58.32 58.74 1,359,918
08/19/2014 57.53 58.56 57.52 58.42 2,610,846
08/18/2014 57.42 57.84 57.18 57.54 1,672,307
08/15/2014 57.18 57.7 56.842 57.35 2,236,319
08/14/2014 56.69 57.14 56.49 57.06 1,843,256
08/13/2014 56.22 56.63 55.96 56.48 2,547,861
08/12/2014 56.42 56.56 56.12 56.15 1,649,429
08/11/2014 57.18 57.29 56.46 56.49 2,718,193
08/08/2014 55.58 56.975 55.58 56.92 3,067,197
08/07/2014 55.01 55.7 54.99 55.55 2,452,567
08/06/2014 55.38 55.62 54.32 54.86 4,375,059
08/05/2014 55.69 56.15 55.2405 55.65 3,322,495
08/04/2014 55.85 56.01 54.51 55.83 4,428,976
08/01/2014 55.2 56.54 55.2 55.94 3,219,633
07/31/2014 55.38 55.87 54.72 54.8 1,855,266
07/30/2014 57.17 57.19 55.58 55.78 1,684,005
07/29/2014 57.47 57.87 57.01 57.02 1,701,625
07/28/2014 56.6 57.63 56.46 57.47 1,141,768
07/25/2014 57.29 57.88 56.56 56.62 1,349,350
07/24/2014 56.76 57.19 56.58 56.96 977,130
07/23/2014 56.93 57.09 56.58 56.65 939,422
07/22/2014 57.2 57.26 56.95 56.96 1,008,114
07/21/2014 56.98 57.28 56.69 57 1,066,340
07/18/2014 56.78 57.13 56.37 57.11 1,241,332
07/17/2014 56.88 57.12 56.51 56.55 1,834,363
07/16/2014 56.63 56.81 56.29 56.8 1,550,325
07/15/2014 55.99 56.77 55.99 56.55 1,935,609
07/14/2014 56.79 56.8 55.865 55.96 2,224,990
07/11/2014 56.95 57.03 56.375 56.62 1,316,989
07/10/2014 56.29 57.16 56.29 56.99 1,344,696
07/09/2014 56.7 56.78 56.12 56.44 1,425,939
07/08/2014 56.32 56.89 56.24 56.72 2,224,202
07/07/2014 55.85 56.22 55.77 55.89 1,714,164
07/03/2014 56.17 56.2 55.33 55.82 1,127,541
07/02/2014 57.35 57.4825 56.21 56.42 1,712,307
07/01/2014 58.02 58.11 57.48 57.53 2,156,518
06/30/2014 57.61 58.24 57.48 58.11 1,821,325
06/27/2014 57.47 57.91 57.32 57.37 1,899,052
06/26/2014 57.32 57.74 57.1 57.6 1,456,818
06/25/2014 57.55 58.14 57.54 57.91 1,287,074
06/24/2014 57.41 57.81 57.28 57.68 1,565,947
06/23/2014 57.55 57.91 56.96 57.57 2,066,729
06/20/2014 57.76 58.1 57.55 57.59 1,651,994
06/19/2014 57.12 57.85 56.95 57.84 2,753,109
06/18/2014 55.54 57.16 55.39 57.11 2,204,682
06/17/2014 55.38 55.64 55.1 55.61 1,268,141
06/16/2014 54.98 55.98 54.8 55.61 2,105,329
06/13/2014 54.67 55.07 54.29 54.89 1,530,159
06/12/2014 54.7 54.95 53.78 54.77 2,364,642
06/11/2014 55.57 55.67 54.87 54.89 1,464,956
06/10/2014 55.65 55.85 55.4 55.52 978,550
06/09/2014 56.01 56.2825 55.56 55.72 1,395,045
06/06/2014 56.76 56.92 56 56.06 1,106,649
06/05/2014 56.08 56.95 55.862 56.52 1,242,930
06/04/2014 56 56.075 55.73 56.02 2,447,171
06/03/2014 55.65 56.47 55.65 56.21 1,930,317
06/02/2014 55.04 55.87 54.7 55.67 2,128,354
05/30/2014 54.58 55.18 54.36 55.14 1,671,140
05/29/2014 54.71 54.71 54.15 54.59 1,055,905
05/28/2014 54.13 54.52 54.02 54.36 1,260,547
05/27/2014 54.5 54.67 54.03 54.09 1,615,058
05/23/2014 54.29 54.415 53.95 54.02 1,168,896
05/22/2014 53.8 54.62 53.73 54.36 1,145,106
05/21/2014 54.11 54.23 53.63 53.73 1,452,538
05/20/2014 53.95 54.42 53.765 54.03 1,875,928
05/19/2014 55.18 55.18 53.98 54.04 2,091,798
05/16/2014 55.3 55.43 54.87 55.28 1,258,848
05/15/2014 55.2 55.67 55.03 55.24 1,563,623
05/14/2014 54.97 55.43 54.85 55.1 1,422,995
05/13/2014 54.84 55.14 54.69 54.95 1,292,150
05/12/2014 55.5 55.56 54.76 54.82 1,256,697
05/09/2014 56.16 56.24 55.24 55.29 1,709,769
05/08/2014 57.06 57.22 56.04 56.09 1,831,202
05/07/2014 56.14 57.18 56.13 57.1 2,626,746
05/06/2014 55.87 56.185 55.75 56.01 1,914,138
05/05/2014 55.28 55.95 55.24 55.94 1,740,697
*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?