Edison International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	28.950	29.560	28.740	29.140	14.908	3,045,300
2009-05-27	29.600	29.600	28.710	28.770	14.719	2,074,000
2009-05-26	28.830	29.550	28.510	29.470	15.077	2,595,700
2009-05-22	28.770	29.090	28.650	28.800	14.734	1,633,000
2009-05-21	28.560	28.960	28.520	28.660	14.663	3,142,700
2009-05-20	29.260	29.460	28.850	28.940	14.806	3,372,700
2009-05-19	28.270	29.340	28.260	29.100	14.888	4,168,400
2009-05-18	28.600	28.600	27.580	28.300	14.478	4,288,100
2009-05-15	29.140	29.150	27.710	28.360	14.509	4,331,600
2009-05-14	29.260	29.570	28.810	29.320	15.000	2,352,400
2009-05-13	29.410	29.660	29.120	29.260	14.970	2,607,800
2009-05-12	29.990	30.150	29.450	29.740	15.215	2,571,800
2009-05-11	29.950	30.240	29.660	29.850	15.271	1,897,800
2009-05-08	30.180	30.850	27.670	30.270	15.486	3,342,800
2009-05-07	30.130	30.130	29.630	29.790	15.241	2,761,200
2009-05-06	30.000	30.180	29.570	29.810	15.251	2,710,800
2009-05-05	29.430	29.920	29.290	29.680	15.185	2,605,300
2009-05-04	29.280	29.640	29.180	29.610	15.149	2,837,200
2009-05-01	28.580	29.320	28.560	29.300	14.990	2,428,600
2009-04-30	28.880	29.160	28.220	28.510	14.586	2,620,400
2009-04-29	28.230	28.810	28.230	28.640	14.652	1,519,100
2009-04-28	28.130	28.500	27.800	28.200	14.427	1,757,300
2009-04-27	27.980	28.580	27.760	28.230	14.443	2,108,900
2009-04-24	27.970	28.420	27.870	28.160	14.407	3,461,300
2009-04-23	27.630	28.040	27.500	28.000	14.325	2,242,700
2009-04-22	28.000	28.140	27.610	27.730	14.187	2,992,800
2009-04-21	27.840	28.280	27.620	28.120	14.386	2,515,400
2009-04-20	27.690	28.100	27.660	27.810	14.228	2,555,100
2009-04-17	28.220	28.420	27.940	28.070	14.361	4,475,900
2009-04-16	28.160	28.370	27.980	28.210	14.432	3,460,700
2009-04-15	27.640	28.160	27.610	28.130	14.392	3,619,500
2009-04-14	28.000	28.020	27.550	27.650	14.146	2,403,100
2009-04-13	28.320	28.390	27.850	28.060	14.356	2,343,000
2009-04-09	29.530	29.560	28.400	28.820	14.745	2,241,200
2009-04-08	28.570	28.880	28.290	28.830	14.750	1,889,700
2009-04-07	28.510	28.970	28.310	28.510	14.586	2,334,300
2009-04-06	29.310	29.770	28.820	29.000	14.837	2,591,200
2009-04-03	29.950	30.310	29.230	29.520	15.103	3,172,800
2009-04-02	29.510	30.310	28.950	29.860	15.277	4,109,600
2009-04-01	28.490	29.270	28.420	28.900	14.785	4,298,400
2009-03-31	28.430	29.180	28.370	28.810	14.739	4,361,900
2009-03-30	28.310	28.450	27.690	28.240	14.448	5,215,400
2009-03-27	28.730	29.100	28.510	28.940	14.806	2,968,100
2009-03-26	28.990	29.550	28.560	29.490	14.929	4,213,200
2009-03-25	29.390	29.510	28.330	28.730	14.544	3,411,800
2009-03-24	29.570	29.710	28.940	29.110	14.736	2,394,200
2009-03-23	29.080	29.920	28.760	29.870	15.121	3,753,900
2009-03-20	29.210	29.560	28.340	28.530	14.443	5,999,900
2009-03-19	28.760	29.160	28.400	29.080	14.721	4,295,700
2009-03-18	28.210	28.670	27.380	28.400	14.377	7,656,400
2009-03-17	28.860	28.860	27.850	28.290	14.321	6,457,400
2009-03-16	28.780	29.670	28.520	28.770	14.564	6,535,600
2009-03-13	27.010	27.810	26.910	27.590	13.967	7,256,600
2009-03-12	25.210	26.820	25.020	26.730	13.532	7,860,100
2009-03-11	25.210	25.420	24.870	25.210	12.762	5,233,900
2009-03-10	24.300	25.170	23.980	25.050	12.681	6,149,200
2009-03-09	23.470	24.260	23.310	23.810	12.053	4,530,600
2009-03-06	24.340	24.760	23.090	23.730	12.013	6,167,500
2009-03-05	24.640	24.640	23.660	24.140	12.220	4,025,400
2009-03-04	24.660	25.230	24.410	24.800	12.554	5,703,900

← NewerPage 74 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
1993-06-22	2:1

Dividends

Ex-date	Amount
2026-10-07	0.8780 USD
2026-07-07	0.8780 USD
2026-04-07	0.8780 USD
2026-01-07	0.8780 USD
2025-10-07	0.8280 USD
2025-07-07	0.8280 USD
2025-04-07	0.8280 USD
2025-01-07	0.8280 USD
2024-10-07	0.7800 USD
2024-07-08	0.7800 USD
2024-03-27	0.7800 USD
2023-12-28	0.7800 USD
2023-09-28	0.7380 USD
2023-07-03	0.7380 USD
2023-03-30	0.7380 USD
2022-12-29	0.7380 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	0.6630 USD
2021-07-02	0.6630 USD
2021-03-30	0.6630 USD
2020-12-30	0.6630 USD
2020-09-29	0.6380 USD
2020-07-02	0.6380 USD
2020-03-30	0.6380 USD
2019-12-30	0.6380 USD
2019-09-27	0.6130 USD
2019-07-05	0.6130 USD
2019-03-28	0.6130 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.