Edison International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 50.450 | 50.640 | 49.500 | 50.195 | 45.411 | 1,174 |
| 2025-02-10 | 49.940 | 50.480 | 49.079 | 50.130 | 45.352 | 1,624 |
| 2025-02-07 | 51.300 | 51.500 | 49.960 | 49.998 | 45.233 | 2,383 |
| 2025-02-06 | 52.450 | 53.100 | 51.150 | 51.780 | 46.845 | 1,032 |
| 2025-02-05 | 52.605 | 52.770 | 51.699 | 52.770 | 47.740 | 2,209 |
| 2025-02-04 | 52.370 | 52.825 | 51.785 | 51.970 | 47.016 | 973 |
| 2025-02-03 | 53.900 | 53.900 | 51.700 | 52.020 | 47.062 | 1,118 |
| 2025-01-31 | 54.410 | 55.330 | 53.460 | 54.215 | 49.047 | 2,281 |
| 2025-01-30 | 56.000 | 56.450 | 54.080 | 54.170 | 49.007 | 2,660 |
| 2025-01-29 | 56.295 | 56.340 | 55.650 | 55.820 | 50.499 | 1,265 |
| 2025-01-28 | 57.840 | 58.210 | 55.620 | 55.961 | 50.627 | 5,107 |
| 2025-01-27 | 58.850 | 58.850 | 56.400 | 57.570 | 52.083 | 5,649 |
| 2025-01-24 | 57.490 | 58.680 | 57.370 | 58.076 | 52.541 | 974 |
| 2025-01-23 | 58.000 | 59.260 | 57.970 | 58.350 | 52.788 | 821 |
| 2025-01-22 | 61.232 | 61.720 | 59.470 | 59.844 | 54.140 | 1,402 |
| 2025-01-21 | 63.860 | 63.860 | 61.380 | 61.735 | 55.851 | 1,382 |
| 2025-01-17 | 61.614 | 63.900 | 61.070 | 63.186 | 57.163 | 3,238 |
| 2025-01-16 | 61.700 | 62.397 | 59.770 | 62.115 | 56.194 | 354,841 |
| 2025-01-15 | 59.390 | 63.750 | 59.390 | 61.670 | 55.792 | 17,685 |
| 2025-01-14 | 57.310 | 58.970 | 56.640 | 58.242 | 52.691 | 4,648 |
| 2025-01-13 | 63.000 | 64.410 | 55.344 | 57.360 | 51.893 | 11,439 |
| 2025-01-10 | 68.740 | 70.850 | 64.171 | 65.560 | 59.311 | 5,831 |
| 2025-01-08 | 75.745 | 75.745 | 67.162 | 67.162 | 60.760 | 7,187 |
| 2025-01-07 | 78.194 | 78.326 | 77.629 | 78.082 | 70.639 | 2,905 |
| 2025-01-06 | 79.670 | 79.910 | 78.490 | 78.918 | 70.647 | 1,214 |
| 2025-01-03 | 80.280 | 80.801 | 79.980 | 79.980 | 71.598 | 1,567 |
| 2025-01-02 | 79.930 | 81.020 | 79.824 | 79.956 | 71.577 | 3,582 |
| 2024-12-31 | 79.590 | 80.070 | 79.475 | 79.475 | 71.146 | 246 |
| 2024-12-30 | 79.010 | 79.470 | 78.777 | 79.195 | 70.895 | 285 |
| 2024-12-27 | 79.450 | 80.233 | 79.450 | 79.910 | 71.535 | 346 |
| 2024-12-24 | 79.900 | 80.150 | 79.720 | 79.720 | 71.365 | 3 |
| 2024-12-23 | 78.856 | 79.430 | 78.576 | 79.430 | 71.106 | 158 |
| 2024-12-20 | 78.200 | 79.072 | 77.720 | 79.072 | 70.785 | 214 |
| 2024-12-19 | 77.750 | 79.140 | 76.990 | 78.489 | 70.263 | 23,659 |
| 2024-12-18 | 79.983 | 80.158 | 79.440 | 79.605 | 71.262 | 1,983 |
| 2024-12-17 | 80.905 | 81.200 | 80.395 | 80.395 | 71.969 | 1,858 |
| 2024-12-16 | 82.175 | 82.300 | 81.850 | 81.850 | 73.272 | 57 |
| 2024-12-13 | 82.020 | 82.370 | 81.601 | 82.180 | 73.567 | 802 |
| 2024-12-12 | 81.865 | 81.956 | 81.597 | 81.845 | 73.268 | 435 |
| 2024-12-11 | 82.780 | 82.780 | 81.696 | 81.840 | 73.263 | 5,621 |
| 2024-12-10 | 82.470 | 82.946 | 81.343 | 82.946 | 74.253 | 871 |
| 2024-12-09 | 83.800 | 83.940 | 83.485 | 83.662 | 74.894 | 364 |
| 2024-12-06 | 84.920 | 85.300 | 83.320 | 83.600 | 74.839 | 84,904 |
| 2024-12-05 | 84.807 | 85.670 | 84.450 | 85.670 | 76.692 | 1,378 |
| 2024-12-04 | 84.425 | 85.202 | 84.220 | 84.292 | 75.458 | 741 |
| 2024-12-03 | 86.080 | 86.080 | 85.330 | 85.608 | 76.636 | 1,444 |
| 2024-12-02 | 87.062 | 87.960 | 85.445 | 86.074 | 77.053 | 1,460 |
| 2024-11-29 | 88.335 | 88.690 | 87.750 | 87.750 | 78.554 | 5,519 |
| 2024-11-27 | 87.968 | 88.645 | 87.890 | 88.645 | 79.355 | 15,296 |
| 2024-11-26 | 87.822 | 87.975 | 87.326 | 87.400 | 78.240 | 16,506 |
| 2024-11-25 | 87.040 | 87.356 | 86.375 | 86.375 | 77.323 | 1,629 |
| 2024-11-22 | 87.697 | 87.940 | 87.005 | 87.005 | 77.887 | 1,438 |
| 2024-11-21 | 86.102 | 86.615 | 85.892 | 86.570 | 77.497 | 63,744 |
| 2024-11-20 | 86.000 | 86.070 | 85.608 | 86.070 | 77.050 | 1,725 |
| 2024-11-19 | 83.926 | 85.249 | 83.866 | 85.249 | 76.314 | 2,063 |
| 2024-11-18 | 83.340 | 84.205 | 83.024 | 84.205 | 75.380 | 7,213 |
| 2024-11-15 | 82.806 | 83.551 | 82.190 | 83.315 | 74.583 | 3,483 |
| 2024-11-14 | 82.180 | 82.782 | 82.005 | 82.226 | 73.609 | 13,951 |
| 2024-11-13 | 83.181 | 83.194 | 81.840 | 81.840 | 73.263 | 83,245 |
| 2024-11-12 | 83.640 | 83.805 | 83.130 | 83.130 | 74.418 | 2,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.8775 USD |
| 2026-07-06 | 0.8775 USD |
| 2026-04-02 | 0.8775 USD |
| 2026-01-06 | 0.8775 USD |
| 2025-10-06 | 0.8275 USD |
| 2025-07-04 | 0.8275 USD |
| 2025-04-04 | 0.8275 USD |
| 2025-01-07 | 0.8275 USD |
| 2024-10-04 | 0.7800 USD |
| 2024-07-08 | 0.7800 USD |
| 2024-03-27 | 0.7800 USD |
| 2023-12-28 | 0.7800 USD |
| 2023-09-28 | 0.7375 USD |
| 2023-07-03 | 0.7375 USD |
| 2023-03-30 | 0.7375 USD |
| 2022-12-29 | 0.7375 USD |
| 2022-09-29 | 0.7000 USD |
| 2022-07-01 | 0.7000 USD |
| 2022-03-30 | 0.7000 USD |
| 2021-12-30 | 0.7000 USD |
| 2021-09-29 | 0.6625 USD |
| 2021-07-02 | 0.6625 USD |
| 2021-03-30 | 0.6625 USD |
| 2020-12-30 | 0.6625 USD |
| 2020-09-29 | 0.6375 USD |
| 2020-07-02 | 0.6375 USD |
| 2020-03-30 | 0.6375 USD |
| 2019-12-30 | 0.6375 USD |
| 2019-09-27 | 0.6125 USD |
| 2019-07-05 | 0.6125 USD |
| 2019-03-28 | 0.6125 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.