Historical Stock Prices

EIX 
$57.05
*  
0.56
0.97%
Get EIX Alerts
*Delayed - data as of Sep. 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-SEP-2014 TO 04-SEP-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.
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
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
*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?