Edison International Common Stockのデータ

Edison International Common Stockの基本情報

名前 Edison International Common Stock
ティッカー EIX
国 United States
上場年 nan
セクター Public Utilities

Edison International Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.43 56.96 57.97 56.98 2538200.0 56.98
2021-02-12 58.47 57.34 58.15 57.91 1207500.0 57.91
2021-02-11 58.71 58.26 58.53 58.34 886900.0 58.34
2021-02-10 58.98 57.92 58.13 58.53 2089600.0 58.53
2021-02-09 57.94 56.73 57.76 57.78 2186600.0 57.78
2021-02-08 58.56 57.38 58.55 57.73 1495300.0 57.73
2021-02-05 59.36 58.47 59.36 58.65 2124800.0 58.65
2021-02-04 59.38 58.57 59.03 58.89 2327200.0 58.89
2021-02-03 59.46 58.81 58.88 58.93 2442900.0 58.93
2021-02-02 59.66 57.83 58.05 59.17 1548700.0 59.17
2021-02-01 58.49 57.55 58.11 58.01 1077900.0 58.01
2021-01-29 58.89 57.68 58.46 58.16 1707900.0 58.16
2021-01-28 59.96 57.25 57.34 58.89 1857900.0 58.89
2021-01-27 59.04 56.93 58.57 57.0 2810600.0 57.0
2021-01-26 59.83 58.81 59.5 59.1 2076400.0 59.1
2021-01-25 60.03 58.97 59.07 59.4 1672000.0 59.4
2021-01-22 59.53 58.53 59.0 59.3 1911400.0 59.3
2021-01-21 60.41 59.28 59.87 59.33 1378200.0 59.33
2021-01-20 60.52 59.75 60.21 60.22 1801600.0 60.22
2021-01-19 62.3 60.78 62.05 60.87 1877600.0 60.87
2021-01-15 62.0 60.2 61.32 61.87 1580900.0 61.87
2021-01-14 63.39 61.57 63.3 61.63 1374000.0 61.63
2021-01-13 63.59 62.25 62.47 63.2 997700.0 63.2
2021-01-12 63.5 61.58 61.58 62.51 2531900.0 62.51
2021-01-11 62.36 61.16 62.18 61.67 971200.0 61.67
2021-01-08 62.43 61.71 62.19 62.3 1430500.0 62.3
2021-01-07 62.88 61.51 62.81 62.05 1556600.0 62.05
2021-01-06 63.07 61.1 61.83 62.62 1745200.0 62.62
2021-01-05 60.94 59.91 60.67 60.81 1216000.0 60.81
2021-01-04 62.94 60.05 62.76 60.49 1628200.0 60.49
2020-12-31 62.89 61.46 61.8 62.82 943900.0 62.82
2020-12-30 62.14 61.46 61.56 61.63 911300.0 61.63
2020-12-29 63.02 61.96 62.68 62.18 847600.0 61.52
2020-12-28 63.17 62.16 62.3 62.45 805000.0 61.78
2020-12-24 62.23 61.02 61.73 62.19 382300.0 61.53
2020-12-23 62.12 61.29 61.67 61.3 1526400.0 60.65
2020-12-22 61.82 60.97 61.82 61.32 1043400.0 60.67
2020-12-21 62.25 60.45 61.73 61.88 2180700.0 61.22
2020-12-18 63.47 62.01 62.91 62.54 3717900.0 61.87
2020-12-17 63.33 62.73 62.86 62.9 1424700.0 62.23
2020-12-16 63.83 62.56 63.66 62.7 1512700.0 62.03
2020-12-15 63.78 62.37 62.49 63.76 1860800.0 63.08
2020-12-14 63.3 62.18 63.0 62.26 1413600.0 61.6
2020-12-11 63.42 62.62 62.89 62.8 1640600.0 62.13
2020-12-10 63.01 62.22 63.0 62.88 1400100.0 62.21
2020-12-09 63.01 62.08 62.09 62.91 1434900.0 62.24
2020-12-08 62.2 61.34 61.43 61.89 1467100.0 61.23
2020-12-07 62.19 61.13 61.3 61.94 1449000.0 61.28
2020-12-04 62.15 61.15 61.76 61.83 1172900.0 61.17
2020-12-03 62.76 61.4 62.05 61.54 1917500.0 60.88
2020-12-02 62.21 61.07 62.04 62.19 1740000.0 61.53
2020-12-01 63.1 61.84 61.88 62.09 1514500.0 61.43
2020-11-30 62.43 60.89 62.38 61.36 2684400.0 60.71
2020-11-27 63.89 62.51 63.67 62.79 968300.0 62.12
2020-11-25 65.05 63.14 64.92 63.71 2866700.0 63.03
2020-11-24 65.74 64.61 64.99 65.45 1737300.0 64.75
2020-11-23 64.38 63.15 63.56 64.15 2692600.0 63.47
2020-11-20 64.16 63.0 63.71 63.38 2987000.0 62.7
2020-11-19 64.5 63.09 64.15 63.62 2676400.0 62.94
2020-11-18 66.68 64.46 66.01 64.54 1624000.0 63.85
2020-11-17 66.55 64.64 64.77 65.6 1468700.0 64.9
2020-11-16 65.4 64.02 64.99 65.17 1862600.0 64.48
2020-11-13 64.75 62.91 63.0 64.06 1457400.0 63.38
2020-11-12 63.37 61.77 62.48 62.79 1977800.0 62.12
2020-11-11 63.71 62.74 63.12 62.9 1304300.0 62.23
2020-11-10 63.23 60.86 61.14 62.72 3126700.0 62.05
2020-11-09 63.23 58.92 61.93 60.76 2624900.0 60.11
2020-11-06 59.7 58.01 59.21 58.32 1476100.0 57.7
2020-11-05 59.71 57.99 58.11 59.38 1610400.0 58.75
2020-11-04 59.42 57.39 57.93 57.43 1399200.0 56.82
2020-11-03 59.25 58.09 58.14 58.41 1440500.0 57.79
2020-11-02 57.59 56.0 56.4 57.55 1271200.0 56.94
2020-10-30 56.55 54.83 55.85 56.04 1654700.0 55.44
2020-10-29 56.78 55.06 56.12 56.07 2426300.0 55.47
2020-10-28 59.09 56.54 58.0 56.56 2402900.0 55.96
2020-10-27 58.55 57.32 57.99 57.81 2066100.0 57.19
2020-10-26 60.11 56.18 59.98 58.19 3642000.0 57.57
2020-10-23 60.86 60.03 60.42 60.49 1849400.0 59.85
2020-10-22 60.08 58.59 59.03 59.89 1473200.0 59.25
2020-10-21 59.79 58.94 59.5 59.05 2203200.0 58.42
2020-10-20 59.99 58.51 58.86 59.75 2137800.0 59.11
2020-10-19 58.35 57.45 57.96 58.26 1503700.0 57.64
2020-10-16 58.55 56.62 56.82 58.11 2308500.0 57.49
2020-10-15 57.45 55.53 55.61 56.81 1283500.0 56.2
2020-10-14 56.84 55.65 56.34 56.24 1093700.0 55.64
2020-10-13 56.43 55.53 55.7 56.28 1372400.0 55.68
2020-10-12 56.59 55.66 56.16 56.27 1426200.0 55.67
2020-10-09 56.73 55.78 56.6 56.09 1666400.0 55.49
2020-10-08 56.13 54.95 54.98 56.1 2571700.0 55.5
2020-10-07 55.17 54.07 54.11 54.94 1899400.0 54.35
2020-10-06 55.12 52.31 52.7 53.86 2597000.0 53.29
2020-10-05 52.86 51.59 51.76 52.61 2888800.0 52.05
2020-10-02 51.55 50.0 50.14 51.5 2784300.0 50.95
2020-10-01 51.14 50.26 50.8 50.44 2263000.0 49.9
2020-09-30 51.63 50.52 51.44 50.84 2426000.0 50.3
2020-09-29 51.7 50.93 51.42 51.02 1335100.0 50.48
2020-09-28 52.64 51.47 52.01 51.89 2674800.0 50.71
2020-09-25 51.73 50.2 50.31 51.65 2489000.0 50.47
2020-09-24 51.09 48.94 49.4 50.84 3134900.0 49.68
2020-09-23 50.61 48.47 50.47 49.3 2637400.0 48.17
2020-09-22 50.78 49.44 49.59 50.42 3085800.0 49.27
2020-09-21 50.85 49.15 50.74 49.7 3093600.0 48.57
2020-09-18 52.93 51.19 52.39 51.42 4879800.0 50.25
2020-09-17 52.68 51.59 52.08 52.63 2977800.0 51.43
2020-09-16 52.89 51.37 51.42 52.54 3959300.0 51.34
2020-09-15 52.86 51.22 51.87 51.51 1882400.0 50.33
2020-09-14 51.77 50.51 50.82 51.65 1798200.0 50.47
2020-09-11 50.64 49.9 50.62 50.63 2650100.0 49.47
2020-09-10 51.57 50.5 51.42 50.5 2891900.0 49.35
2020-09-09 52.29 51.04 51.7 51.54 2527800.0 50.36
2020-09-08 52.53 51.13 52.43 51.37 2585300.0 50.2
2020-09-04 53.27 51.44 53.06 52.26 1867500.0 51.07
2020-09-03 53.58 52.38 52.9 52.96 2127100.0 51.75
2020-09-02 52.89 51.72 51.94 52.57 2443600.0 51.37
2020-09-01 52.27 51.53 52.15 51.81 1682200.0 50.63
2020-08-31 52.64 51.82 51.88 52.48 2415600.0 51.28
2020-08-28 52.28 51.59 52.12 52.17 1776400.0 50.98
2020-08-27 51.98 51.16 51.25 51.75 1691400.0 50.57
2020-08-26 51.77 50.68 51.68 51.09 1630500.0 49.92
2020-08-25 52.48 51.6 52.39 52.0 1297500.0 50.81
2020-08-24 52.37 50.93 51.36 52.34 1416300.0 51.15
2020-08-21 51.46 50.39 51.43 51.26 2423500.0 50.09
2020-08-20 52.14 50.97 51.89 51.24 2059700.0 50.07
2020-08-19 52.67 51.22 51.63 52.25 2367100.0 51.06
2020-08-18 52.03 51.1 51.83 51.49 2447300.0 50.31
2020-08-17 52.74 51.45 52.62 51.78 2376500.0 50.6
2020-08-14 53.51 52.28 53.27 52.69 2433000.0 51.49
2020-08-13 54.42 52.62 54.42 53.61 2763700.0 52.39
2020-08-12 54.68 53.2 54.0 54.53 2054300.0 53.29
2020-08-11 54.87 53.4 53.97 53.58 1558400.0 52.36
2020-08-10 55.17 54.2 54.69 54.25 1470800.0 53.01
2020-08-07 55.11 53.67 53.68 54.61 1663700.0 53.36
2020-08-06 53.96 53.15 53.58 53.87 1735300.0 52.64
2020-08-05 54.8 53.36 54.8 53.61 1622400.0 52.39
2020-08-04 55.34 53.62 53.62 54.7 1691300.0 53.45
2020-08-03 55.37 53.5 55.33 53.93 2735400.0 52.7
2020-07-31 55.73 54.47 54.47 55.67 3482100.0 54.4
2020-07-30 55.07 53.02 53.37 54.87 2131400.0 53.62
2020-07-29 55.18 53.16 54.72 53.78 2335200.0 52.55
2020-07-28 55.73 53.2 53.2 55.11 1887000.0 53.85
2020-07-27 55.93 52.9 55.76 53.16 3744300.0 51.95
2020-07-24 57.25 55.57 56.72 56.02 1654200.0 54.74
2020-07-23 57.13 56.05 56.69 56.66 1333100.0 55.37
2020-07-22 56.99 55.44 55.73 56.71 1780700.0 55.42
2020-07-21 56.35 54.93 55.16 55.95 2140700.0 54.67
2020-07-20 56.0 54.77 55.98 54.89 2044800.0 53.64
2020-07-17 56.64 55.93 56.5 56.36 1784800.0 55.07
2020-07-16 56.63 55.14 55.36 56.09 1598300.0 54.81
2020-07-15 57.59 55.06 57.33 55.28 2507100.0 54.02
2020-07-14 57.32 55.98 56.22 56.67 2884200.0 55.38
2020-07-13 56.37 55.11 56.0 55.98 2366900.0 54.7
2020-07-10 55.49 53.76 53.8 55.33 1213400.0 54.07
2020-07-09 54.33 52.56 54.13 53.93 2405800.0 52.7
2020-07-08 54.65 53.86 54.11 54.46 2004300.0 53.22
2020-07-07 55.65 54.3 55.52 54.48 2975400.0 53.24
2020-07-06 56.92 55.48 56.37 56.05 2647000.0 54.77
2020-07-02 56.29 55.28 55.5 55.54 1758100.0 54.27
2020-07-01 55.65 53.9 54.3 55.33 2391200.0 53.44
2020-06-30 56.71 54.07 55.43 54.31 4974200.0 52.46
2020-06-29 55.41 54.26 55.41 55.34 3852600.0 53.45
2020-06-26 56.22 54.28 55.2 54.82 5428700.0 52.95
2020-06-25 54.98 52.91 54.19 54.89 4458300.0 53.02
2020-06-24 55.75 54.17 55.29 54.37 3650600.0 52.52
2020-06-23 56.5 55.01 56.49 55.77 4980200.0 53.87
2020-06-22 56.76 55.41 55.74 55.79 4036300.0 53.89
2020-06-19 60.05 55.66 59.82 55.66 9421300.0 53.76
2020-06-18 60.05 57.77 59.22 58.84 4389700.0 56.83
2020-06-17 61.23 59.55 60.82 59.89 4053400.0 57.85
2020-06-16 62.1 59.87 61.09 60.52 3631700.0 58.46
2020-06-15 59.61 55.65 56.37 59.45 3667400.0 57.42
2020-06-12 58.55 56.75 58.03 57.57 3089600.0 55.61
2020-06-11 59.44 56.13 59.15 56.81 3849900.0 54.87
2020-06-10 61.97 60.24 61.59 60.34 2376900.0 58.28
2020-06-09 64.19 61.26 64.06 61.63 3871900.0 59.53
2020-06-08 64.92 61.18 61.37 64.76 4205000.0 62.55
2020-06-05 61.87 59.26 59.7 60.88 4574800.0 58.8
2020-06-04 61.07 58.72 60.81 59.06 2505500.0 57.05
2020-06-03 61.5 60.29 60.38 60.97 2583400.0 58.89
2020-06-02 60.4 59.27 59.59 59.86 1766400.0 57.82
2020-06-01 59.71 58.28 58.28 59.25 2600700.0 57.23
2020-05-29 58.54 57.16 57.75 58.11 3121400.0 56.13
2020-05-28 58.3 57.33 58.25 57.99 3512000.0 56.01
2020-05-27 57.84 56.33 57.02 57.05 3067400.0 55.1
2020-05-26 57.59 55.72 57.49 56.01 3070700.0 54.1
2020-05-22 56.64 55.83 56.27 56.43 1558300.0 54.51
2020-05-21 56.59 55.42 56.14 56.27 1564100.0 54.35
2020-05-20 58.05 55.9 57.68 56.26 3702300.0 54.34
2020-05-19 58.04 56.66 56.93 57.42 1585200.0 55.46
2020-05-18 58.0 57.03 57.58 57.18 3100800.0 55.23
2020-05-15 57.93 55.63 57.17 55.95 3172200.0 54.04
2020-05-14 57.66 55.35 56.41 57.52 2744200.0 55.56
2020-05-13 58.22 56.63 56.75 57.41 3159100.0 55.45
2020-05-12 58.14 56.18 57.12 56.41 1949600.0 54.49
2020-05-11 57.15 55.56 56.61 56.82 1710900.0 54.88
2020-05-08 57.31 55.35 55.42 57.05 1507300.0 55.1
2020-05-07 55.02 53.44 54.18 54.53 3175100.0 52.67
2020-05-06 56.6 53.79 56.6 54.04 1564700.0 52.2
2020-05-05 58.04 56.37 56.64 56.39 1685300.0 54.47
2020-05-04 56.42 55.15 56.16 56.33 2865000.0 54.41
2020-05-01 57.88 54.57 57.5 55.69 2563800.0 53.79
2020-04-30 59.82 57.67 59.81 58.71 2009600.0 56.71
2020-04-29 63.38 60.27 62.99 60.37 2683000.0 58.31
2020-04-28 63.13 61.4 61.93 62.19 2150000.0 60.07
2020-04-27 61.1 59.94 59.95 60.75 1564100.0 58.68
2020-04-24 59.39 57.37 58.65 59.25 2117800.0 57.23
2020-04-23 60.37 58.06 58.99 58.23 2220300.0 56.24
2020-04-22 59.56 58.26 59.35 58.99 2028700.0 56.98
2020-04-21 59.95 57.37 59.07 58.19 1963500.0 56.21
2020-04-20 61.75 60.0 61.3 60.01 2435300.0 57.96
2020-04-17 62.41 59.83 61.01 62.06 2434600.0 59.94
2020-04-16 60.67 58.0 58.0 59.82 3193900.0 57.78
2020-04-15 59.49 57.52 58.48 57.88 2208600.0 55.91
2020-04-14 60.92 58.4 60.64 59.86 2695700.0 57.82
2020-04-13 59.99 58.01 59.68 59.39 2521700.0 57.37
2020-04-09 61.9 58.16 58.32 60.27 3753200.0 58.22
2020-04-08 58.32 53.77 54.28 57.57 3118700.0 55.61
2020-04-07 55.58 53.3 55.01 54.03 2094900.0 52.19
2020-04-06 55.0 51.49 51.6 53.17 4539900.0 51.36
2020-04-03 51.93 48.33 50.96 49.36 3612700.0 47.68
2020-04-02 53.2 50.01 50.01 51.53 2032400.0 49.77
2020-04-01 54.22 49.8 52.27 51.27 2219800.0 49.52
2020-03-31 56.44 54.1 56.44 54.79 2190900.0 52.92
2020-03-30 57.17 54.43 55.71 56.31 2756500.0 54.39
2020-03-27 57.57 54.18 55.1 55.36 2840100.0 52.86
2020-03-26 59.55 53.85 54.13 57.73 3211100.0 55.12
2020-03-25 56.79 50.03 50.03 53.82 3338300.0 51.39
2020-03-24 51.2 45.97 46.33 50.38 2995100.0 48.1
2020-03-23 48.42 44.14 46.46 44.47 3527700.0 42.46
2020-03-20 51.57 46.56 48.87 46.86 4052700.0 44.74
2020-03-19 49.28 45.0 48.51 48.76 3083500.0 46.55
2020-03-18 50.82 45.78 48.41 49.04 5257200.0 46.82
2020-03-17 53.96 45.55 47.04 51.36 4838500.0 49.04
2020-03-16 51.11 43.63 48.47 46.15 4654000.0 44.06
2020-03-13 55.35 49.78 54.94 53.25 4280700.0 50.84
2020-03-12 56.55 51.28 56.04 52.43 4432200.0 50.06
2020-03-11 62.08 58.63 62.08 59.74 3380100.0 57.04
2020-03-10 64.05 60.2 62.56 63.89 5080200.0 61.0
2020-03-09 66.44 61.76 65.24 61.76 3728300.0 58.97
2020-03-06 68.21 66.17 67.45 67.59 3461300.0 64.53
2020-03-05 71.07 68.51 69.53 69.01 2115200.0 65.89
2020-03-04 70.17 68.14 68.81 70.16 4519500.0 66.99
2020-03-03 71.82 67.91 69.81 68.3 4350600.0 65.21
2020-03-02 70.47 67.11 67.53 70.44 3847800.0 67.25
2020-02-28 68.94 65.26 68.58 67.19 5410600.0 64.15
2020-02-27 74.21 69.85 74.01 70.25 2110200.0 67.07
2020-02-26 75.85 74.26 75.06 74.31 1679400.0 70.95
2020-02-25 76.81 74.76 76.41 75.08 1652100.0 71.68
2020-02-24 77.81 76.31 77.75 76.32 1404000.0 72.87
2020-02-21 78.53 77.04 77.2 77.57 1441500.0 74.06
2020-02-20 77.42 76.51 76.57 77.32 1498900.0 73.82
2020-02-19 78.07 76.41 77.16 76.64 1671300.0 73.17
2020-02-18 77.57 76.9 77.38 77.12 1707600.0 73.63