Historical Data for Edison International (EIX)

$ 60.88   1.82 (+3.08%) Volume: 4.57m 6:30 PM EDT Jun 5, 2020
After Hours:  $ 60.88 0.00 (0.00%) Volume: 96.85k 4:53 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 59.70 61.87 59.26 60.88 4.57m 1.82 3.08% 60.88 276.91m 40,804
06/04/20 60.81 61.07 58.72 59.06 2.51m -1.91 -3.13% 59.06 148.82m 24,695
06/03/20 60.38 61.50 60.29 60.97 2.58m 1.11 1.85% 60.97 157.18m 25,208
06/02/20 59.59 60.40 59.27 59.86 1.77m 0.61 1.03% 59.86 105.72m 18,119
06/01/20 58.28 59.71 58.28 59.25 2.6m 1.14 1.96% 59.25 153.87m 24,899
05/29/20 57.75 58.54 57.16 58.11 3.12m 0.12 0.21% 58.11 181.07m 25,500
05/28/20 58.25 58.30 57.33 57.99 3.51m 0.94 1.65% 57.99 203.18m 31,709
05/27/20 57.02 57.8399 56.33 57.05 3.07m 1.04 1.86% 57.05 174.77m 33,188
05/26/20 57.49 57.59 55.72 56.01 3.07m -0.42 -0.74% 56.01 174.06m 28,230
05/22/20 56.27 56.64 55.83 56.43 1.56m 0.16 0.28% 56.43 87.82m 15,950
05/21/20 56.14 56.59 55.42 56.27 1.56m 0.01 0.02% 56.27 88m 17,349
05/20/20 57.68 58.05 55.90 56.26 3.7m -1.16 -2.02% 56.26 210.02m 32,017
05/19/20 56.93 58.04 56.66 57.42 1.59m 0.24 0.42% 57.42 91.21m 19,218
05/18/20 57.58 58.00 57.03 57.18 3.1m 1.23 2.20% 57.18 177.84m 30,673
05/15/20 57.17 57.93 55.63 55.95 3.17m -1.57 -2.73% 55.95 179.71m 27,301
05/14/20 56.41 57.66 55.35 57.52 2.74m 0.11 0.19% 57.52 155.61m 26,423
05/13/20 56.75 58.22 56.625 57.41 3.16m 1.00 1.77% 57.41 181.36m 33,241
05/12/20 57.12 58.14 56.18 56.41 1.95m -0.41 -0.72% 56.41 111.32m 22,047
05/11/20 56.61 57.15 55.56 56.82 1.71m -0.23 -0.40% 56.82 96.74m 17,261
05/08/20 55.42 57.305 55.35 57.05 1.51m 2.52 4.62% 57.05 85.11m 15,867
05/07/20 54.18 55.015 53.44 54.53 3.18m 0.49 0.91% 54.53 171.99m 33,586
05/06/20 56.60 56.60 53.79 54.04 1.56m -2.35 -4.17% 54.04 85.6m 17,776