Edison International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 48.630 | 48.860 | 47.650 | 48.700 | 23.932 | 2,149,700 |
| 2008-03-19 | 49.660 | 50.130 | 48.350 | 48.400 | 23.784 | 3,514,100 |
| 2008-03-18 | 49.790 | 49.800 | 48.620 | 49.520 | 24.334 | 2,034,000 |
| 2008-03-17 | 48.010 | 49.360 | 47.970 | 48.960 | 24.059 | 2,301,200 |
| 2008-03-14 | 49.690 | 49.700 | 48.200 | 48.910 | 24.035 | 2,182,100 |
| 2008-03-13 | 48.880 | 49.370 | 48.490 | 49.190 | 24.172 | 2,217,200 |
| 2008-03-12 | 50.780 | 51.170 | 49.360 | 49.440 | 24.295 | 1,615,400 |
| 2008-03-11 | 50.350 | 50.650 | 49.650 | 50.560 | 24.846 | 1,881,200 |
| 2008-03-10 | 49.760 | 49.940 | 48.960 | 49.340 | 24.246 | 1,801,000 |
| 2008-03-07 | 49.350 | 49.860 | 49.010 | 49.650 | 24.398 | 2,197,300 |
| 2008-03-06 | 51.010 | 51.130 | 49.690 | 49.700 | 24.423 | 1,976,300 |
| 2008-03-05 | 50.900 | 51.270 | 50.120 | 51.160 | 25.140 | 2,889,400 |
| 2008-03-04 | 49.450 | 50.810 | 49.450 | 50.670 | 24.900 | 2,126,200 |
| 2008-03-03 | 49.630 | 50.400 | 49.210 | 49.950 | 24.546 | 2,021,400 |
| 2008-02-29 | 49.940 | 50.250 | 49.000 | 49.400 | 24.276 | 2,908,600 |
| 2008-02-28 | 50.010 | 50.550 | 49.830 | 50.400 | 24.767 | 3,146,400 |
| 2008-02-27 | 52.000 | 52.740 | 50.770 | 51.050 | 25.086 | 2,276,000 |
| 2008-02-26 | 51.480 | 52.360 | 50.870 | 52.360 | 25.730 | 1,917,900 |
| 2008-02-25 | 51.510 | 51.800 | 51.000 | 51.570 | 25.342 | 1,505,700 |
| 2008-02-22 | 50.700 | 51.510 | 50.360 | 51.370 | 25.244 | 1,747,400 |
| 2008-02-21 | 51.410 | 51.540 | 50.470 | 50.610 | 24.870 | 2,037,500 |
| 2008-02-20 | 51.200 | 51.590 | 50.960 | 51.330 | 25.224 | 1,940,600 |
| 2008-02-19 | 52.520 | 52.560 | 51.440 | 51.590 | 25.352 | 1,223,200 |
| 2008-02-15 | 51.780 | 51.940 | 51.210 | 51.840 | 25.475 | 1,456,200 |
| 2008-02-14 | 52.840 | 53.300 | 51.560 | 51.800 | 25.455 | 1,275,400 |
| 2008-02-13 | 52.330 | 52.940 | 52.270 | 52.750 | 25.922 | 1,799,500 |
| 2008-02-12 | 51.480 | 53.300 | 51.430 | 52.090 | 25.597 | 1,683,100 |
| 2008-02-11 | 50.780 | 51.710 | 50.780 | 51.480 | 25.298 | 1,350,200 |
| 2008-02-08 | 51.360 | 51.610 | 50.740 | 51.140 | 25.131 | 1,955,600 |
| 2008-02-07 | 51.900 | 52.000 | 51.080 | 51.710 | 25.411 | 2,090,900 |
| 2008-02-06 | 53.020 | 53.210 | 51.790 | 52.080 | 25.592 | 2,192,600 |
| 2008-02-05 | 53.900 | 54.200 | 52.190 | 52.760 | 25.927 | 2,221,300 |
| 2008-02-04 | 53.480 | 54.600 | 53.290 | 54.270 | 26.669 | 2,087,400 |
| 2008-02-01 | 52.580 | 53.480 | 52.180 | 53.470 | 26.276 | 2,124,900 |
| 2008-01-31 | 50.120 | 52.580 | 50.120 | 52.000 | 25.553 | 2,151,300 |
| 2008-01-30 | 51.300 | 52.100 | 50.560 | 51.130 | 25.126 | 2,396,500 |
| 2008-01-29 | 51.300 | 51.880 | 50.830 | 51.010 | 25.067 | 1,648,800 |
| 2008-01-28 | 50.110 | 51.170 | 49.850 | 50.960 | 25.042 | 3,100,200 |
| 2008-01-25 | 50.350 | 50.890 | 49.750 | 49.990 | 24.565 | 3,146,300 |
| 2008-01-24 | 51.080 | 51.080 | 49.580 | 50.210 | 24.674 | 2,781,700 |
| 2008-01-23 | 48.340 | 50.850 | 46.810 | 50.690 | 24.909 | 4,692,000 |
| 2008-01-22 | 48.560 | 50.600 | 48.250 | 49.700 | 24.423 | 4,185,900 |
| 2008-01-18 | 51.970 | 52.130 | 50.060 | 50.670 | 24.900 | 3,734,700 |
| 2008-01-17 | 53.290 | 53.430 | 51.720 | 51.720 | 25.416 | 2,679,700 |
| 2008-01-16 | 54.280 | 55.150 | 53.070 | 53.290 | 26.187 | 2,758,000 |
| 2008-01-15 | 54.420 | 55.700 | 54.350 | 54.550 | 26.806 | 2,016,200 |
| 2008-01-14 | 54.940 | 55.220 | 54.540 | 54.990 | 27.022 | 1,763,200 |
| 2008-01-11 | 53.980 | 55.190 | 53.790 | 54.610 | 26.836 | 1,765,000 |
| 2008-01-10 | 54.450 | 55.180 | 53.890 | 54.460 | 26.762 | 2,562,200 |
| 2008-01-09 | 53.960 | 55.140 | 53.920 | 54.640 | 26.850 | 2,393,800 |
| 2008-01-08 | 54.330 | 55.230 | 53.870 | 53.930 | 26.502 | 1,855,500 |
| 2008-01-07 | 53.600 | 54.320 | 53.600 | 54.170 | 26.620 | 2,546,200 |
| 2008-01-04 | 52.890 | 54.180 | 52.810 | 53.380 | 26.231 | 2,394,100 |
| 2008-01-03 | 53.080 | 54.410 | 53.050 | 53.230 | 26.158 | 2,546,000 |
| 2008-01-02 | 53.340 | 53.750 | 52.670 | 53.080 | 26.084 | 2,777,100 |
← NewerPage 79 of 79 · 4,735 trading days
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.
