Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastman Chemical (NY: EMN )

113.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.31 67.78 65.95 66.89 2,165,668 -1.44(-2.11%)
Jan 30, 2019 67.74 68.90 67.02 68.33 1,450,299 +1.22(+1.82%)
Jan 29, 2019 66.99 67.80 66.79 67.11 1,356,649 -0.07(-0.10%)
Jan 28, 2019 66.56 67.30 66.33 67.18 1,182,375 +0.09(+0.14%)
Jan 25, 2019 65.74 67.25 65.46 67.09 1,422,232 +2.32(+3.59%)
Jan 24, 2019 64.26 65.07 64.26 64.76 1,288,023 +0.35(+0.54%)
Jan 23, 2019 65.57 65.82 64.15 64.42 1,462,086 -1.05(-1.61%)
Jan 22, 2019 66.87 67.02 65.00 65.47 1,391,505 -1.90(-2.82%)
Jan 18, 2019 66.25 67.89 65.86 67.37 2,173,243 +1.73(+2.63%)
Jan 17, 2019 64.09 65.83 63.89 65.64 1,889,070 +1.94(+3.05%)
Jan 16, 2019 62.63 63.79 62.63 63.70 1,376,601 +0.88(+1.40%)
Jan 15, 2019 63.21 63.46 62.37 62.82 1,007,806 -0.59(-0.93%)
Jan 14, 2019 63.28 63.76 62.92 63.41 1,397,630 -0.39(-0.61%)
Jan 11, 2019 62.97 63.96 62.87 63.80 964,587 +0.37(+0.59%)
Jan 10, 2019 63.06 63.92 62.88 63.43 1,466,858 +0.08(+0.13%)
Jan 09, 2019 62.59 63.69 62.43 63.35 1,299,302 +0.76(+1.21%)
Jan 08, 2019 62.67 63.05 61.89 62.59 2,031,355 +0.50(+0.80%)
Jan 07, 2019 61.92 62.74 61.15 62.09 2,579,480 +0.01(+0.01%)
Jan 04, 2019 60.39 62.48 60.21 62.09 1,204,076 +2.85(+4.80%)
Jan 03, 2019 60.47 60.65 59.14 59.24 1,454,647 -1.40(-2.31%)
Jan 02, 2019 59.79 61.89 59.65 60.64 1,915,174 -0.02(-0.03%)
Dec 31, 2018 60.22 60.97 59.79 60.66 874,793 +0.67(+1.12%)
Dec 28, 2018 60.53 60.86 59.67 59.99 932,888 -0.33(-0.55%)
Dec 27, 2018 57.86 60.32 57.60 60.32 1,283,908 +1.39(+2.37%)
Dec 26, 2018 56.41 58.94 55.92 58.92 1,095,483 +2.76(+4.92%)
Dec 24, 2018 57.18 57.99 56.14 56.16 614,934 -1.22(-2.13%)
Dec 21, 2018 57.84 59.47 57.31 57.38 3,723,236 -0.46(-0.79%)
Dec 20, 2018 58.35 59.75 57.15 57.84 1,895,052 -0.73(-1.25%)
Dec 19, 2018 59.46 60.58 58.26 58.57 1,490,074 -0.69(-1.16%)
Dec 18, 2018 58.97 60.53 58.89 59.26 2,065,637 +0.78(+1.33%)
Dec 17, 2018 59.16 60.28 58.15 58.48 2,259,059 -0.85(-1.43%)
Dec 14, 2018 58.71 59.65 58.35 59.32 3,114,930 +0.14(+0.24%)
Dec 13, 2018 59.87 60.69 58.79 59.18 2,426,378 -0.48(-0.80%)
Dec 12, 2018 60.79 61.40 59.55 59.66 3,037,691 -0.02(-0.03%)
Dec 11, 2018 61.47 62.21 59.53 59.67 1,552,014 -0.14(-0.23%)
Dec 10, 2018 59.71 60.46 58.65 59.81 1,834,851 -0.39(-0.66%)
Dec 07, 2018 62.64 63.76 60.11 60.21 2,078,824 -2.08(-3.34%)
Dec 06, 2018 62.60 62.63 60.91 62.29 2,172,769 -1.60(-2.50%)
Dec 04, 2018 66.24 66.47 63.82 63.89 1,503,527 -2.70(-4.05%)
Dec 03, 2018 66.69 68.26 65.82 66.58 1,952,422 +1.75(+2.70%)
Nov 30, 2018 64.62 65.63 64.46 64.83 1,589,846 -0.18(-0.28%)
Nov 29, 2018 64.80 65.66 64.56 65.01 871,793 -0.03(-0.05%)
Nov 28, 2018 64.29 65.06 63.23 65.05 1,314,331 +0.95(+1.49%)
Nov 27, 2018 64.75 65.05 63.26 64.09 1,366,095 -1.18(-1.81%)
Nov 26, 2018 64.27 65.30 64.17 65.28 2,256,816 +1.41(+2.22%)
Nov 23, 2018 65.23 65.47 63.81 63.86 1,142,812 -2.17(-3.29%)
Nov 21, 2018 66.03 66.03 66.03 0 +0.25(+0.38%)
Nov 20, 2018 66.18 66.52 64.96 65.79 1,209,270 -1.51(-2.25%)
Nov 19, 2018 68.29 68.67 67.00 67.30 1,155,020 -1.12(-1.63%)
Nov 16, 2018 67.95 68.70 67.47 68.42 915,344 +0.30(+0.43%)
Nov 15, 2018 66.88 68.50 66.66 68.12 1,095,080 +0.66(+0.98%)
Nov 14, 2018 66.83 67.85 66.41 67.46 1,924,617 +1.15(+1.74%)
Nov 13, 2018 67.00 67.92 66.19 66.31 1,243,936 -0.83(-1.24%)
Nov 12, 2018 68.33 68.47 67.01 67.14 1,041,779 -0.98(-1.44%)
Nov 09, 2018 68.23 68.71 67.41 68.12 1,592,764 -0.71(-1.03%)
Nov 08, 2018 68.71 69.45 68.37 68.83 1,159,289 -0.43(-0.62%)
Nov 07, 2018 68.71 69.35 67.75 69.26 1,425,032 +1.22(+1.79%)
Nov 06, 2018 67.60 68.18 67.31 68.04 1,470,889 +0.58(+0.87%)
Nov 05, 2018 68.28 68.48 66.60 67.46 1,546,021 -0.40(-0.59%)
Nov 02, 2018 67.62 68.47 67.19 67.86 2,099,371 +0.67(+1.00%)
Nov 01, 2018 65.75 67.23 64.96 67.18 1,764,757 +2.74(+4.25%)
Oct 31, 2018 65.75 65.98 64.33 64.45 2,412,749 -0.55(-0.85%)
Oct 30, 2018 62.83 65.29 62.50 65.00 2,255,560 +2.16(+3.44%)
Oct 29, 2018 65.20 65.55 62.05 62.83 2,303,067 -1.45(-2.25%)
Oct 26, 2018 60.83 65.22 60.83 64.28 3,449,470 +0.39(+0.62%)
Oct 25, 2018 63.35 64.63 62.36 63.89 2,007,530 +1.76(+2.83%)
Oct 24, 2018 64.90 64.90 62.01 62.13 2,235,878 -2.77(-4.27%)
Oct 23, 2018 64.19 65.23 63.63 64.90 2,007,302 -0.65(-0.99%)
Oct 22, 2018 66.76 67.20 65.14 65.55 1,143,041 -0.89(-1.34%)
Oct 19, 2018 67.50 68.07 66.21 66.44 1,615,134 -0.90(-1.34%)
Oct 18, 2018 68.31 69.34 66.92 67.34 1,544,275 -1.20(-1.75%)
Oct 17, 2018 68.85 69.22 68.13 68.54 1,299,883 -0.53(-0.76%)
Oct 16, 2018 68.16 69.13 67.97 69.07 1,549,977 +1.36(+2.00%)
Oct 15, 2018 67.85 68.66 67.57 67.71 2,412,262 -0.14(-0.21%)
Oct 12, 2018 68.89 69.40 67.36 67.85 2,189,458 +0.36(+0.54%)
Oct 11, 2018 68.89 70.15 67.45 67.49 2,609,364 -1.80(-2.60%)
Oct 10, 2018 71.56 71.69 69.26 69.29 3,402,814 -2.11(-2.96%)
Oct 09, 2018 74.35 74.36 71.26 71.40 3,091,669 -3.66(-4.88%)
Oct 08, 2018 74.95 75.79 74.87 75.06 1,712,000 +0.17(+0.23%)
Oct 05, 2018 78.17 78.17 74.49 74.89 3,061,157 -4.46(-5.62%)
Oct 04, 2018 80.03 80.03 78.75 79.35 1,512,792 -0.73(-0.91%)
Oct 03, 2018 80.46 80.92 80.03 80.08 1,178,904 +0.06(+0.07%)
Oct 02, 2018 79.80 80.58 79.56 80.02 670,026 +0.35(+0.43%)
Oct 01, 2018 79.33 80.00 79.33 79.68 588,663 +0.95(+1.20%)
Sep 28, 2018 79.29 79.31 78.64 78.73 1,093,331 -0.85(-1.06%)
Sep 27, 2018 80.53 80.53 79.30 79.58 883,867 -0.79(-0.98%)
Sep 26, 2018 80.94 81.41 80.22 80.37 914,471 -0.83(-1.02%)
Sep 25, 2018 81.72 81.78 80.89 81.20 811,478 -0.17(-0.21%)
Sep 24, 2018 82.16 82.66 80.81 81.37 928,082 -0.78(-0.95%)
Sep 21, 2018 82.39 82.52 81.64 82.15 1,630,817 +0.06(+0.07%)
Sep 20, 2018 81.92 82.67 81.41 82.10 1,024,226 +1.06(+1.31%)
Sep 19, 2018 80.38 81.29 79.97 81.04 1,107,768 +1.06(+1.33%)
Sep 18, 2018 80.66 80.82 79.39 79.97 1,119,646 -0.32(-0.40%)
Sep 17, 2018 80.07 80.64 80.07 80.30 876,510 +0.12(+0.14%)
Sep 14, 2018 79.81 80.45 79.52 80.18 1,237,033 +0.46(+0.58%)
Sep 13, 2018 78.93 79.85 78.63 79.72 1,092,863 +1.22(+1.55%)
Sep 12, 2018 78.48 79.47 78.04 78.50 1,070,087 +0.11(+0.14%)
Sep 11, 2018 78.71 79.07 78.12 78.40 1,777,982 -0.86(-1.08%)
Sep 10, 2018 79.79 80.28 79.23 79.25 1,048,663 -0.15(-0.19%)
Sep 07, 2018 79.25 79.86 78.58 79.40 1,047,528 -0.29(-0.36%)
Sep 06, 2018 79.93 80.46 79.17 79.69 951,679 -0.29(-0.36%)
Sep 05, 2018 79.02 80.66 78.69 79.97 1,676,904 +0.96(+1.22%)
Sep 04, 2018 79.11 79.44 78.41 79.01 1,120,859 -0.34(-0.42%)
Aug 31, 2018 79.34 79.34 79.34 0 -0.55(-0.69%)
Aug 30, 2018 80.53 80.53 79.55 79.89 941,146 -0.84(-1.04%)
Aug 29, 2018 80.80 81.21 80.36 80.73 692,535 -0.12(-0.15%)
Aug 28, 2018 81.72 82.20 80.57 80.86 928,113 -0.81(-0.99%)
Aug 27, 2018 81.22 81.99 81.20 81.67 661,081 +0.72(+0.89%)
Aug 24, 2018 80.38 81.26 80.20 80.95 819,826 +1.04(+1.30%)
Aug 23, 2018 80.26 80.31 79.29 79.91 839,020 -0.54(-0.67%)
Aug 22, 2018 81.12 81.44 80.38 80.45 1,322,454 -0.66(-0.82%)
Aug 21, 2018 80.34 81.62 80.34 81.11 1,399,705 +0.86(+1.07%)
Aug 20, 2018 79.97 80.79 79.97 80.25 1,096,193 +0.37(+0.46%)
Aug 17, 2018 79.63 80.30 79.47 79.88 1,047,895 +0.31(+0.39%)
Aug 16, 2018 79.79 80.19 79.46 79.57 940,009 +0.47(+0.60%)
Aug 15, 2018 80.39 80.39 78.38 79.10 1,166,512 -1.89(-2.33%)
Aug 14, 2018 81.03 81.66 80.89 80.99 1,065,545 +0.15(+0.18%)
Aug 13, 2018 81.80 82.10 80.46 80.84 998,260 -0.83(-1.01%)
Aug 10, 2018 82.67 82.71 81.20 81.67 982,959 -1.53(-1.84%)
Aug 09, 2018 82.95 83.79 82.71 83.20 686,989 +0.24(+0.29%)
Aug 08, 2018 83.38 83.88 82.55 82.96 874,215 -0.21(-0.26%)
Aug 07, 2018 83.61 84.18 82.92 83.17 914,861 -0.06(-0.07%)
Aug 06, 2018 83.08 83.53 82.43 83.23 1,043,401 -0.17(-0.21%)
Aug 03, 2018 81.77 83.67 81.77 83.40 1,234,753 +1.60(+1.96%)
Aug 02, 2018 82.51 82.93 81.59 81.80 1,227,236 -1.51(-1.82%)
Aug 01, 2018 84.44 84.73 83.02 83.31 1,027,614 -1.42(-1.68%)
Jul 31, 2018 83.34 84.98 83.25 84.73 1,397,636 +1.83(+2.21%)
Jul 30, 2018 82.62 83.65 82.45 82.90 1,113,877 +0.40(+0.49%)
Jul 27, 2018 82.59 83.48 80.96 82.50 2,011,900 -1.21(-1.45%)
Jul 26, 2018 83.26 84.10 83.19 83.71 1,144,036 +0.54(+0.65%)
Jul 25, 2018 81.76 83.34 81.75 83.17 1,214,001 +1.22(+1.49%)
Jul 24, 2018 81.97 82.53 81.54 81.95 675,167 +0.63(+0.77%)
Jul 23, 2018 81.77 82.01 81.10 81.32 727,786 -0.44(-0.54%)
Jul 20, 2018 82.01 82.49 81.73 81.77 920,505 -0.60(-0.72%)
Jul 19, 2018 82.66 83.07 81.75 82.36 633,381 -0.56(-0.67%)
Jul 18, 2018 82.37 83.35 82.37 82.92 826,625 +0.61(+0.74%)
Jul 17, 2018 80.68 82.50 80.68 82.31 875,681 +1.68(+2.08%)
Jul 16, 2018 81.44 81.70 80.46 80.64 629,780 -0.71(-0.87%)
Jul 13, 2018 81.00 82.14 81.00 81.35 753,614 +0.24(+0.29%)
Jul 12, 2018 81.66 81.68 80.72 81.11 1,026,670 +0.03(+0.04%)
Jul 11, 2018 82.41 82.68 80.75 81.08 1,094,097 -2.22(-2.66%)
Jul 10, 2018 83.77 83.94 82.25 83.29 1,229,961 +0.84(+1.02%)
Jul 09, 2018 81.73 82.64 81.73 82.45 886,577 +0.89(+1.09%)
Jul 06, 2018 80.96 82.03 80.53 81.56 722,584 +0.24(+0.29%)
Jul 05, 2018 81.23 81.72 80.61 81.32 966,318 +0.75(+0.93%)
Jul 03, 2018 80.57 80.57 80.57 0 -0.75(-0.93%)
Jul 02, 2018 80.78 82.08 80.45 81.32 949,077 -0.42(-0.51%)
Jun 29, 2018 81.82 83.12 81.65 81.74 1,441,829 +0.21(+0.26%)
Jun 28, 2018 81.11 81.77 80.05 81.53 1,343,238 +0.47(+0.57%)
Jun 27, 2018 81.96 83.25 81.05 81.06 1,663,259 -0.90(-1.10%)
Jun 26, 2018 82.28 82.55 81.50 81.96 1,492,841 -0.07(-0.08%)
Jun 25, 2018 83.38 83.38 81.40 82.03 1,249,072 -1.46(-1.74%)
Jun 22, 2018 83.51 84.89 83.05 83.48 1,735,435 +0.93(+1.13%)
Jun 21, 2018 84.29 84.37 82.34 82.55 1,499,926 -1.69(-2.01%)
Jun 20, 2018 85.52 85.66 83.42 84.24 1,511,429 -0.96(-1.12%)
Jun 19, 2018 87.18 87.42 85.00 85.20 1,199,154 -2.98(-3.38%)
Jun 18, 2018 88.41 88.59 87.65 88.18 936,378 -0.89(-1.00%)
Jun 15, 2018 89.13 88.26 89.07 1,704,372 +0.81(+0.92%)
Jun 14, 2018 88.43 88.92 87.75 88.26 880,720 +0.02(+0.03%)
Jun 13, 2018 89.27 89.41 87.96 88.23 894,311 -0.82(-0.92%)
Jun 12, 2018 89.02 89.62 88.54 89.06 986,376 +0.06(+0.06%)
Jun 11, 2018 88.84 89.15 88.15 89.00 1,076,918 +0.27(+0.30%)
Jun 08, 2018 88.20 88.84 87.55 88.73 773,301 +0.63(+0.71%)
Jun 07, 2018 89.16 89.49 87.84 88.10 1,110,779 -1.36(-1.52%)
Jun 06, 2018 89.49 89.46 1,569,693 +2.93(+3.38%)
Jun 05, 2018 86.35 87.39 86.31 86.53 994,940 +0.24(+0.28%)
Jun 04, 2018 86.39 86.74 85.94 86.29 676,162 +0.24(+0.27%)
Jun 01, 2018 85.61 86.81 85.38 86.05 828,813 +1.20(+1.41%)
May 31, 2018 85.48 85.83 84.82 84.86 1,650,735 -0.36(-0.42%)
May 30, 2018 85.29 85.96 84.96 85.22 1,060,162 +0.43(+0.51%)
May 29, 2018 85.65 86.31 84.27 84.78 1,302,617 -1.66(-1.92%)
May 25, 2018 86.44 86.44 86.44 0 -0.82(-0.94%)
May 24, 2018 87.67 87.94 86.69 87.27 894,804 -0.47(-0.54%)
May 23, 2018 87.48 87.90 86.66 87.74 742,439 -0.48(-0.54%)
May 22, 2018 88.84 89.17 88.10 88.22 1,030,589 -0.20(-0.23%)
May 21, 2018 88.95 89.24 87.97 88.42 676,085 -0.21(-0.24%)
May 18, 2018 88.26 89.23 87.91 88.63 765,084 +0.38(+0.43%)
May 17, 2018 88.08 88.85 87.62 88.25 1,003,000 -0.08(-0.09%)
May 16, 2018 87.67 89.01 87.56 88.33 1,243,461 +0.88(+1.00%)
May 15, 2018 86.46 87.53 86.04 87.45 1,013,715 +0.64(+0.74%)
May 14, 2018 87.05 87.69 86.31 86.81 784,374 -0.02(-0.02%)
May 11, 2018 87.81 88.09 86.70 86.83 893,623 -0.79(-0.90%)
May 10, 2018 87.40 88.66 87.28 87.62 1,030,003 +0.20(+0.23%)
May 09, 2018 86.03 87.65 85.92 87.41 1,948,200 +1.56(+1.82%)
May 08, 2018 85.40 86.23 85.19 85.85 1,422,980 +0.37(+0.44%)
May 07, 2018 85.51 86.09 85.11 85.48 770,625 +0.22(+0.26%)
May 04, 2018 83.17 85.50 82.82 85.26 1,255,177 +1.57(+1.88%)
May 03, 2018 83.34 84.02 82.63 83.69 1,220,545 +0.19(+0.22%)
May 02, 2018 83.04 84.36 83.04 83.50 1,484,382 +0.41(+0.49%)
May 01, 2018 82.69 83.56 81.51 83.09 2,295,501 +0.05(+0.06%)
Apr 30, 2018 85.32 85.61 83.03 83.04 1,982,435 -2.05(-2.41%)
Apr 27, 2018 87.37 87.86 83.41 85.09 1,740,625 -1.06(-1.23%)
Apr 26, 2018 85.84 86.53 84.91 86.15 1,452,711 +0.61(+0.71%)
Apr 25, 2018 85.74 86.21 84.58 85.54 1,233,834 -0.12(-0.14%)
Apr 24, 2018 87.46 87.93 84.05 85.66 1,528,654 -1.55(-1.78%)
Apr 23, 2018 87.12 87.97 86.80 87.22 937,088 -0.11(-0.12%)
Apr 20, 2018 87.61 88.36 86.55 87.32 1,092,176 -0.11(-0.12%)
Apr 19, 2018 88.05 88.44 86.83 87.43 1,273,376 -0.73(-0.83%)
Apr 18, 2018 88.40 88.95 87.83 88.16 1,024,929 +0.18(+0.20%)
Apr 17, 2018 88.13 88.80 87.28 87.98 1,282,277 +0.69(+0.79%)
Apr 16, 2018 86.48 87.39 85.96 87.29 1,203,484 +1.51(+1.76%)
Apr 13, 2018 86.92 87.34 85.44 85.78 1,168,124 -0.63(-0.72%)
Apr 12, 2018 86.17 86.87 86.01 86.40 872,419 +0.87(+1.02%)
Apr 11, 2018 85.66 86.71 85.19 85.53 1,108,717 -0.91(-1.05%)
Apr 10, 2018 85.13 86.78 84.97 86.44 1,348,082 +2.90(+3.48%)
Apr 09, 2018 84.03 84.76 83.50 83.54 1,238,317 -0.13(-0.16%)
Apr 06, 2018 84.52 85.22 82.88 83.67 1,179,460 -2.01(-2.35%)
Apr 05, 2018 85.06 86.08 84.38 85.68 986,477 +1.36(+1.61%)
Apr 04, 2018 81.42 84.48 80.72 84.32 1,862,302 +0.56(+0.67%)
Apr 03, 2018 83.69 84.18 82.50 83.76 1,540,820 +0.22(+0.26%)
Apr 02, 2018 85.73 86.02 82.71 83.54 1,742,737 -2.35(-2.74%)
Mar 29, 2018 85.89 85.89 85.89 0 +1.14(+1.34%)
Mar 28, 2018 85.84 86.33 84.27 84.75 1,412,681 -0.67(-0.78%)
Mar 27, 2018 85.91 86.80 85.04 85.42 1,460,787 -0.24(-0.28%)
Mar 26, 2018 84.49 85.80 84.37 85.65 1,593,432 +2.03(+2.42%)
Mar 23, 2018 84.96 86.01 83.42 83.63 1,836,169 -0.95(-1.13%)
Mar 22, 2018 86.35 87.04 84.47 84.58 1,253,878 -2.85(-3.26%)
Mar 21, 2018 86.18 88.41 86.18 87.43 1,657,689 +1.13(+1.31%)
Mar 20, 2018 86.82 86.92 85.07 86.30 2,017,505 -0.37(-0.42%)
Mar 19, 2018 87.47 87.57 85.84 86.66 1,713,239 -1.03(-1.17%)
Mar 16, 2018 87.09 88.11 86.74 87.69 2,673,590 +0.67(+0.77%)
Mar 15, 2018 87.62 88.24 87.00 87.02 1,523,187 -0.42(-0.48%)
Mar 14, 2018 88.94 89.10 87.03 87.44 1,360,653 -1.06(-1.20%)
Mar 13, 2018 90.08 91.01 88.33 88.50 1,582,987 -1.21(-1.34%)
Mar 12, 2018 88.52 89.97 88.07 89.71 2,580,073 +1.25(+1.42%)
Mar 09, 2018 86.55 88.60 86.30 88.45 2,139,526 +2.74(+3.20%)
Mar 08, 2018 86.24 86.34 84.81 85.71 1,133,003 -0.21(-0.24%)
Mar 07, 2018 86.14 85.92 1,570,332 +0.28(+0.32%)
Mar 06, 2018 84.03 86.05 83.60 85.64 2,340,333 +2.19(+2.62%)
Mar 05, 2018 81.14 83.69 81.14 83.46 1,641,620 +1.92(+2.35%)
Mar 02, 2018 80.60 81.80 79.75 81.54 1,118,488 +0.28(+0.34%)
Mar 01, 2018 81.83 82.02 80.34 81.27 1,291,026 -0.54(-0.66%)
Feb 28, 2018 82.91 83.39 81.78 81.81 1,365,989 -1.00(-1.20%)
Feb 27, 2018 84.33 84.54 82.64 82.80 2,015,211 -1.54(-1.82%)
Feb 26, 2018 83.90 84.40 82.84 84.34 1,517,754 +0.62(+0.74%)
Feb 23, 2018 82.73 83.83 82.25 83.72 1,133,973 +1.56(+1.90%)
Feb 22, 2018 82.16 1,101,651 +0.34(+0.42%)
Feb 21, 2018 81.23 83.09 81.06 81.82 1,255,292 +0.65(+0.80%)
Feb 20, 2018 80.85 81.61 80.25 81.17 1,253,833 +0.13(+0.16%)
Feb 16, 2018 81.04 81.04 81.04 0 +0.02(+0.02%)
Feb 15, 2018 81.14 81.75 80.34 81.02 1,570,258 +0.33(+0.41%)
Feb 14, 2018 78.78 81.04 78.67 80.69 1,959,274 +1.46(+1.84%)
Feb 13, 2018 78.43 79.37 77.86 79.23 1,361,593 +0.31(+0.39%)
Feb 12, 2018 77.71 79.35 77.32 78.93 2,179,091 +2.20(+2.87%)
Feb 09, 2018 76.20 77.41 73.56 76.73 3,342,756 +1.00(+1.31%)
Feb 08, 2018 79.53 80.18 75.71 75.73 2,340,034 -4.38(-5.47%)
Feb 07, 2018 79.80 80.88 79.61 80.11 1,974,870 -0.03(-0.04%)
Feb 06, 2018 77.20 80.63 76.33 80.14 3,642,273 +0.47(+0.59%)
Feb 05, 2018 80.17 84.24 78.66 79.67 3,255,044 -0.67(-0.84%)
Feb 02, 2018 82.77 83.53 78.08 80.34 4,052,225 +0.69(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.