Skip to main content

Eastman Chemical (NY: EMN )

98.61 +0.53 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 62.32 62.87 61.91 62.78 908,938 +0.46(+0.74%)
Sep 27, 2019 61.94 62.68 61.67 62.32 1,285,210 +0.71(+1.16%)
Sep 26, 2019 61.92 62.20 61.03 61.60 791,185 -0.19(-0.30%)
Sep 25, 2019 60.14 61.99 59.92 61.79 976,517 +1.51(+2.51%)
Sep 24, 2019 61.51 61.82 60.15 60.28 1,427,440 -1.29(-2.10%)
Sep 23, 2019 60.58 61.95 60.34 61.57 1,204,849 +0.07(+0.11%)
Sep 20, 2019 61.68 62.55 61.30 61.50 1,832,083 -0.03(-0.06%)
Sep 19, 2019 61.40 62.22 61.11 61.54 1,199,885 +0.26(+0.42%)
Sep 18, 2019 61.61 61.94 60.71 61.28 1,378,107 -0.53(-0.85%)
Sep 17, 2019 62.35 62.76 60.84 61.81 1,356,884 -1.36(-2.15%)
Sep 16, 2019 63.70 64.55 62.92 63.17 1,752,939 -1.00(-1.56%)
Sep 13, 2019 63.70 64.61 63.32 64.17 1,373,768 +1.21(+1.92%)
Sep 12, 2019 62.80 63.12 61.27 62.96 2,170,262 +0.03(+0.04%)
Sep 11, 2019 62.08 63.20 60.51 62.94 1,717,738 +0.26(+0.42%)
Sep 10, 2019 59.89 62.90 59.73 62.68 2,298,823 +3.26(+5.49%)
Sep 09, 2019 58.01 59.54 57.89 59.41 1,285,791 +2.03(+3.54%)
Sep 06, 2019 57.04 57.60 56.33 57.38 1,161,843 +0.47(+0.83%)
Sep 05, 2019 55.74 57.36 55.74 56.91 1,312,593 +2.03(+3.70%)
Sep 04, 2019 55.43 55.65 54.55 54.88 1,056,317 +0.65(+1.20%)
Sep 03, 2019 54.30 54.57 53.67 54.23 984,964 -0.89(-1.62%)
Aug 30, 2019 55.28 56.02 54.93 55.12 1,620,438 +0.67(+1.22%)
Aug 29, 2019 53.78 55.09 53.59 54.46 1,098,773 +1.51(+2.85%)
Aug 28, 2019 51.85 53.32 51.62 52.95 787,170 +1.05(+2.01%)
Aug 27, 2019 52.95 53.08 51.77 51.90 1,060,800 -0.56(-1.08%)
Aug 26, 2019 53.06 53.22 52.20 52.47 853,024 +0.33(+0.63%)
Aug 23, 2019 54.14 54.32 51.89 52.14 1,296,089 -2.67(-4.88%)
Aug 22, 2019 55.59 55.99 54.64 54.81 826,567 -0.51(-0.91%)
Aug 21, 2019 55.79 55.79 55.02 55.32 1,078,650 +0.31(+0.57%)
Aug 20, 2019 55.61 55.80 54.58 55.00 1,440,207 -1.10(-1.97%)
Aug 19, 2019 56.29 57.00 55.97 56.11 1,250,181 +0.89(+1.60%)
Aug 16, 2019 54.55 55.49 54.37 55.22 1,148,917 +1.05(+1.93%)
Aug 15, 2019 54.30 54.53 53.49 54.18 2,009,277 +0.48(+0.90%)
Aug 14, 2019 55.18 55.19 53.56 53.70 1,414,491 -2.93(-5.17%)
Aug 13, 2019 55.32 58.03 54.77 56.62 1,630,413 +1.24(+2.24%)
Aug 12, 2019 56.69 56.69 55.37 55.38 863,976 -1.45(-2.55%)
Aug 09, 2019 57.16 57.43 56.50 56.83 1,264,662 -0.89(-1.53%)
Aug 08, 2019 57.60 58.17 57.50 57.72 1,432,111 +0.79(+1.39%)
Aug 07, 2019 56.46 57.09 55.65 56.93 1,990,422 -0.14(-0.25%)
Aug 06, 2019 57.97 58.01 56.45 57.07 1,444,691 -0.22(-0.38%)
Aug 05, 2019 58.39 58.39 56.66 57.29 1,717,672 -2.09(-3.52%)
Aug 02, 2019 60.53 60.79 58.94 59.38 2,040,134 -1.74(-2.84%)
Aug 01, 2019 63.31 63.73 60.74 61.12 1,711,330 -2.42(-3.81%)
Jul 31, 2019 64.51 65.04 63.00 63.54 1,617,594 -1.15(-1.77%)
Jul 30, 2019 64.13 64.95 63.58 64.68 1,991,992 -0.28(-0.43%)
Jul 29, 2019 65.14 65.78 64.51 64.96 1,147,659 -0.51(-0.79%)
Jul 26, 2019 66.62 67.39 63.48 65.48 2,354,284 -2.51(-3.70%)
Jul 25, 2019 68.49 68.93 67.35 67.99 1,318,602 -0.94(-1.36%)
Jul 24, 2019 68.16 69.12 67.73 68.93 1,005,811 +0.44(+0.64%)
Jul 23, 2019 66.95 68.86 66.95 68.49 1,159,042 +2.12(+3.19%)
Jul 22, 2019 66.41 66.94 66.10 66.37 722,200 +0.03(+0.04%)
Jul 19, 2019 65.82 66.79 65.79 66.35 707,162 +0.78(+1.20%)
Jul 18, 2019 65.22 66.13 65.22 65.56 676,307 -0.18(-0.27%)
Jul 17, 2019 66.08 66.21 65.16 65.74 930,799 -0.50(-0.75%)
Jul 16, 2019 65.56 67.31 65.34 66.24 1,358,484 +0.68(+1.04%)
Jul 15, 2019 65.33 65.56 64.19 65.55 780,902 +0.18(+0.27%)
Jul 12, 2019 63.88 65.81 63.84 65.38 1,063,412 +1.88(+2.96%)
Jul 11, 2019 62.53 63.56 62.48 63.50 814,084 +0.83(+1.33%)
Jul 10, 2019 63.30 63.55 62.49 62.66 763,345 -0.28(-0.44%)
Jul 09, 2019 63.36 63.65 62.15 62.94 1,121,177 -0.68(-1.07%)
Jul 08, 2019 65.24 65.60 63.34 63.62 1,608,870 -2.02(-3.08%)
Jul 05, 2019 64.95 65.68 64.74 65.65 520,855 +0.11(+0.17%)
Jul 03, 2019 65.47 65.72 64.93 65.54 500,338 -0.03(-0.04%)
Jul 02, 2019 66.91 66.91 65.20 65.56 1,172,141 -1.55(-2.31%)
Jul 01, 2019 66.33 67.25 66.03 67.11 1,671,666 +1.48(+2.26%)
Jun 28, 2019 65.17 65.86 64.91 65.63 1,789,313 +0.67(+1.03%)
Jun 27, 2019 64.49 65.27 64.49 64.96 907,994 +0.56(+0.86%)
Jun 26, 2019 64.61 65.00 64.01 64.41 1,246,295 +0.01(+0.01%)
Jun 25, 2019 64.03 64.75 63.46 64.40 1,484,213 +0.41(+0.65%)
Jun 24, 2019 64.32 64.77 63.91 63.98 941,040 -0.28(-0.43%)
Jun 21, 2019 63.82 64.69 63.03 64.26 2,390,099 +0.45(+0.70%)
Jun 20, 2019 63.43 63.92 63.12 63.82 1,420,650 +1.54(+2.48%)
Jun 19, 2019 62.50 62.80 61.85 62.27 1,483,148 -0.02(-0.03%)
Jun 18, 2019 61.28 63.03 61.19 62.29 1,180,708 +1.52(+2.50%)
Jun 17, 2019 60.71 61.72 60.24 60.77 949,056 -0.02(-0.03%)
Jun 14, 2019 61.39 61.67 60.71 60.79 1,209,043 -1.26(-2.03%)
Jun 13, 2019 61.24 62.08 61.12 62.04 1,086,526 +1.30(+2.15%)
Jun 12, 2019 60.83 61.03 60.36 60.74 701,155 -0.08(-0.12%)
Jun 11, 2019 61.21 62.11 60.66 60.82 1,085,322 +0.47(+0.78%)
Jun 10, 2019 59.81 60.95 59.81 60.35 1,584,508 +0.70(+1.18%)
Jun 07, 2019 60.15 60.21 59.27 59.64 1,412,490 -0.31(-0.52%)
Jun 06, 2019 59.80 60.36 59.07 59.95 1,585,736 +0.06(+0.10%)
Jun 05, 2019 59.75 59.96 58.23 59.90 1,855,329 +0.28(+0.48%)
Jun 04, 2019 57.41 59.61 57.17 59.61 2,475,004 +3.10(+5.49%)
Jun 03, 2019 54.47 56.58 54.35 56.51 2,209,601 +2.22(+4.10%)
May 31, 2019 55.47 55.60 54.22 54.28 1,441,670 -2.10(-3.72%)
May 30, 2019 56.68 57.48 56.20 56.38 969,822 -0.19(-0.34%)
May 29, 2019 56.20 56.68 55.60 56.58 1,340,980 -0.19(-0.34%)
May 28, 2019 57.87 58.17 56.65 56.77 1,292,030 -0.74(-1.29%)
May 24, 2019 57.85 58.09 57.04 57.51 862,371 +0.29(+0.51%)
May 23, 2019 58.17 58.28 56.97 57.22 1,229,493 -1.78(-3.02%)
May 22, 2019 59.61 59.80 58.93 59.00 931,206 -0.97(-1.62%)
May 21, 2019 58.97 60.12 58.97 59.97 1,308,399 +1.40(+2.38%)
May 20, 2019 59.08 59.65 58.50 58.57 1,032,600 -0.98(-1.64%)
May 17, 2019 59.74 60.23 59.32 59.55 1,126,787 -0.79(-1.30%)
May 16, 2019 60.99 61.11 60.21 60.34 1,533,048 -0.18(-0.30%)
May 15, 2019 60.40 61.39 60.08 60.52 1,760,966 -0.51(-0.84%)
May 14, 2019 60.77 61.60 60.77 61.03 1,803,153 +0.39(+0.65%)
May 13, 2019 62.01 62.11 59.96 60.64 1,370,023 -2.73(-4.30%)
May 10, 2019 63.27 63.68 62.07 63.37 1,230,831 +0.05(+0.08%)
May 09, 2019 62.98 63.43 62.16 63.32 926,236 -0.56(-0.88%)
May 08, 2019 63.59 64.28 63.22 63.88 1,203,612 -0.06(-0.09%)
May 07, 2019 63.71 63.98 63.11 63.93 1,422,755 -0.64(-1.00%)
May 06, 2019 64.80 65.07 63.88 64.58 1,416,220 -1.94(-2.92%)
May 03, 2019 65.36 66.57 65.29 66.52 1,462,479 +1.61(+2.47%)
May 02, 2019 65.39 66.40 64.20 64.91 1,659,279 -0.77(-1.17%)
May 01, 2019 66.03 66.43 65.40 65.68 1,480,789 -0.28(-0.42%)
Apr 30, 2019 67.10 67.31 65.24 65.96 1,357,668 -1.16(-1.73%)
Apr 29, 2019 66.82 67.49 66.37 67.12 1,198,295 +0.05(+0.07%)
Apr 26, 2019 66.48 67.71 63.93 67.07 2,623,589 -0.42(-0.62%)
Apr 25, 2019 68.37 68.37 67.41 67.49 1,632,262 -1.00(-1.45%)
Apr 24, 2019 69.77 69.77 68.47 68.48 963,712 -1.20(-1.73%)
Apr 23, 2019 69.49 70.02 68.75 69.69 1,722,632 +0.07(+0.10%)
Apr 22, 2019 70.12 70.47 69.60 69.62 889,846 -0.64(-0.92%)
Apr 18, 2019 70.02 70.32 69.20 70.26 1,144,008 +0.23(+0.32%)
Apr 17, 2019 71.06 72.06 69.97 70.04 1,291,928 -0.63(-0.89%)
Apr 16, 2019 70.24 70.77 69.70 70.67 1,158,349 +0.48(+0.68%)
Apr 15, 2019 70.62 71.04 69.88 70.19 956,626 +0.00(+0.00%)
Apr 12, 2019 69.29 70.34 68.91 70.19 2,176,916 +1.88(+2.75%)
Apr 11, 2019 68.39 68.99 68.11 68.31 1,273,648 +0.05(+0.07%)
Apr 10, 2019 68.13 68.60 67.42 68.26 762,287 +0.42(+0.62%)
Apr 09, 2019 67.91 68.22 67.15 67.84 861,732 -0.57(-0.83%)
Apr 08, 2019 68.88 69.19 68.27 68.41 1,595,771 -0.48(-0.69%)
Apr 05, 2019 68.57 69.11 68.44 68.88 1,480,178 +0.56(+0.82%)
Apr 04, 2019 67.64 68.46 67.56 68.32 1,261,688 +0.67(+0.99%)
Apr 03, 2019 66.75 68.52 66.36 67.66 2,216,328 +1.71(+2.59%)
Apr 02, 2019 65.78 66.69 65.22 65.95 1,562,841 +0.29(+0.45%)
Apr 01, 2019 64.09 65.76 63.93 65.66 1,334,533 +2.21(+3.48%)
Mar 29, 2019 63.66 64.01 63.01 63.45 2,105,400 -0.03(-0.04%)
Mar 28, 2019 62.88 63.58 62.80 63.47 927,036 +0.70(+1.12%)
Mar 27, 2019 62.65 63.13 62.05 62.77 1,516,349 +0.14(+0.23%)
Mar 26, 2019 62.72 63.24 62.14 62.63 1,123,791 +0.51(+0.82%)
Mar 25, 2019 62.74 63.12 61.90 62.12 1,520,050 -0.71(-1.13%)
Mar 22, 2019 65.50 65.50 62.76 62.83 1,810,489 -3.24(-4.90%)
Mar 21, 2019 65.57 66.79 65.57 66.07 1,423,392 +0.31(+0.47%)
Mar 20, 2019 65.62 66.24 65.03 65.76 1,238,670 +0.10(+0.15%)
Mar 19, 2019 66.30 66.84 65.37 65.66 1,410,558 +0.05(+0.08%)
Mar 18, 2019 65.80 65.80 63.77 65.61 1,710,837 -0.15(-0.23%)
Mar 15, 2019 66.43 67.10 65.57 65.76 2,979,372 -0.83(-1.24%)
Mar 14, 2019 67.80 67.90 66.22 66.59 1,441,569 -1.35(-1.98%)
Mar 13, 2019 67.75 68.63 67.36 67.93 1,187,474 +0.55(+0.81%)
Mar 12, 2019 67.39 68.07 67.25 67.38 1,168,262 +0.39(+0.58%)
Mar 11, 2019 65.96 67.21 65.87 66.99 952,793 +1.45(+2.22%)
Mar 08, 2019 65.67 66.13 65.03 65.54 1,391,577 -0.78(-1.18%)
Mar 07, 2019 68.26 68.38 65.25 66.32 1,794,985 -2.29(-3.34%)
Mar 06, 2019 68.38 69.21 67.95 68.61 1,277,635 +0.12(+0.18%)
Mar 05, 2019 68.84 68.94 67.89 68.49 1,161,950 -0.47(-0.69%)
Mar 04, 2019 69.14 69.50 67.75 68.96 1,108,440 -0.09(-0.13%)
Mar 01, 2019 69.17 70.09 68.61 69.05 994,156 +0.43(+0.63%)
Feb 28, 2019 69.47 69.47 68.07 68.62 1,521,263 -0.92(-1.32%)
Feb 27, 2019 69.48 69.91 68.91 69.54 788,129 +0.01(+0.01%)
Feb 26, 2019 70.03 70.30 69.51 69.53 622,473 -0.57(-0.82%)
Feb 25, 2019 70.33 70.67 69.64 70.11 700,717 +0.02(+0.04%)
Feb 22, 2019 69.80 70.57 69.57 70.08 1,164,909 +0.63(+0.91%)
Feb 21, 2019 70.31 70.64 69.16 69.45 974,203 -0.76(-1.08%)
Feb 20, 2019 68.78 70.64 68.63 70.21 1,226,086 +1.44(+2.09%)
Feb 19, 2019 67.98 69.27 67.71 68.77 1,335,968 +0.13(+0.19%)
Feb 15, 2019 68.61 68.98 68.13 68.64 1,269,748 +0.79(+1.16%)
Feb 14, 2019 67.01 68.13 66.90 67.85 1,530,197 +0.50(+0.74%)
Feb 13, 2019 68.15 68.21 67.04 67.35 1,623,544 -0.15(-0.22%)
Feb 12, 2019 66.51 67.81 66.51 67.50 1,368,579 +1.64(+2.49%)
Feb 11, 2019 65.76 65.95 65.23 65.86 1,095,975 +0.22(+0.33%)
Feb 08, 2019 64.99 65.91 64.31 65.64 1,266,976 +0.22(+0.34%)
Feb 07, 2019 66.79 66.89 64.64 65.42 1,464,793 -1.68(-2.50%)
Feb 06, 2019 66.80 67.55 66.48 67.09 1,534,825 -0.61(-0.91%)
Feb 05, 2019 68.17 68.65 67.45 67.71 1,866,092 -0.65(-0.95%)
Feb 04, 2019 67.91 68.70 67.16 68.35 2,113,863 +0.59(+0.87%)
Feb 01, 2019 65.82 68.64 65.48 67.77 2,839,550 +0.86(+1.29%)
Jan 31, 2019 67.33 67.79 65.96 66.90 2,165,229 -1.44(-2.11%)
Jan 30, 2019 67.76 68.91 67.04 68.35 1,450,006 +1.22(+1.82%)
Jan 29, 2019 67.00 67.82 66.80 67.13 1,356,374 -0.07(-0.10%)
Jan 28, 2019 66.57 67.32 66.35 67.19 1,182,135 +0.09(+0.14%)
Jan 25, 2019 65.76 67.26 65.48 67.10 1,421,944 +2.32(+3.59%)
Jan 24, 2019 64.27 65.09 64.27 64.78 1,287,762 +0.35(+0.54%)
Jan 23, 2019 65.58 65.83 64.16 64.43 1,461,790 -1.05(-1.61%)
Jan 22, 2019 66.89 67.04 65.01 65.48 1,391,223 -1.90(-2.82%)
Jan 18, 2019 66.26 67.91 65.87 67.38 2,172,803 +1.73(+2.63%)
Jan 17, 2019 64.11 65.84 63.91 65.66 1,888,688 +1.94(+3.05%)
Jan 16, 2019 62.65 63.80 62.65 63.72 1,376,322 +0.88(+1.40%)
Jan 15, 2019 63.23 63.48 62.38 62.84 1,007,601 -0.59(-0.93%)
Jan 14, 2019 63.29 63.77 62.94 63.43 1,397,347 -0.39(-0.61%)
Jan 11, 2019 62.99 63.98 62.89 63.82 964,391 +0.37(+0.59%)
Jan 10, 2019 63.08 63.93 62.89 63.44 1,466,560 +0.08(+0.13%)
Jan 09, 2019 62.60 63.71 62.45 63.36 1,299,039 +0.76(+1.21%)
Jan 08, 2019 62.68 63.06 61.90 62.60 2,030,943 +0.50(+0.80%)
Jan 07, 2019 61.93 62.75 61.16 62.11 2,578,957 +0.01(+0.01%)
Jan 04, 2019 60.40 62.50 60.22 62.10 1,203,832 +2.85(+4.80%)
Jan 03, 2019 60.48 60.66 59.15 59.25 1,454,352 -1.40(-2.31%)
Jan 02, 2019 59.80 61.90 59.66 60.65 1,914,786 -0.02(-0.03%)
Dec 31, 2018 60.23 60.99 59.80 60.67 874,616 +0.67(+1.12%)
Dec 28, 2018 60.55 60.87 59.68 60.00 932,699 -0.33(-0.55%)
Dec 27, 2018 57.87 60.33 57.61 60.33 1,283,648 +1.39(+2.37%)
Dec 26, 2018 56.42 58.95 55.93 58.94 1,095,261 +2.76(+4.92%)
Dec 24, 2018 57.19 58.00 56.16 56.17 614,810 -1.22(-2.13%)
Dec 21, 2018 57.85 59.48 57.33 57.39 3,722,481 -0.46(-0.79%)
Dec 20, 2018 58.36 59.76 57.16 57.85 1,894,668 -0.73(-1.25%)
Dec 19, 2018 59.48 60.59 58.27 58.58 1,489,772 -0.69(-1.16%)
Dec 18, 2018 58.99 60.54 58.90 59.27 2,065,218 +0.78(+1.33%)
Dec 17, 2018 59.17 60.29 58.16 58.49 2,258,602 -0.85(-1.43%)
Dec 14, 2018 58.72 59.67 58.36 59.33 3,114,299 +0.14(+0.24%)
Dec 13, 2018 59.88 60.70 58.80 59.19 2,425,886 -0.48(-0.80%)
Dec 12, 2018 60.80 61.41 59.56 59.67 3,037,076 -0.02(-0.03%)
Dec 11, 2018 61.48 62.22 59.55 59.69 1,551,700 -0.14(-0.23%)
Dec 10, 2018 59.72 60.48 58.67 59.83 1,834,479 -0.39(-0.66%)
Dec 07, 2018 62.65 63.78 60.12 60.22 2,078,403 -2.08(-3.34%)
Dec 06, 2018 62.62 62.64 60.92 62.30 2,172,329 -1.60(-2.50%)
Dec 04, 2018 66.25 66.48 63.83 63.90 1,503,223 -2.70(-4.05%)
Dec 03, 2018 66.70 68.28 65.83 66.60 1,952,026 +1.75(+2.70%)
Nov 30, 2018 64.63 65.64 64.47 64.85 1,589,524 -0.18(-0.28%)
Nov 29, 2018 64.81 65.67 64.57 65.03 871,616 -0.03(-0.05%)
Nov 28, 2018 64.30 65.08 63.24 65.06 1,314,065 +0.95(+1.49%)
Nov 27, 2018 64.76 65.07 63.27 64.10 1,365,818 -1.18(-1.81%)
Nov 26, 2018 64.29 65.31 64.18 65.29 2,256,359 +1.42(+2.22%)
Nov 23, 2018 65.24 65.49 63.83 63.87 1,142,581 -2.17(-3.29%)
Nov 21, 2018 66.05 66.05 66.05 0 +0.25(+0.38%)
Nov 20, 2018 66.19 66.53 64.98 65.80 1,209,025 -1.51(-2.25%)
Nov 19, 2018 68.31 68.68 67.01 67.31 1,154,786 -1.12(-1.64%)
Nov 16, 2018 67.96 68.71 67.49 68.43 915,158 +0.30(+0.43%)
Nov 15, 2018 66.89 68.51 66.67 68.14 1,094,858 +0.66(+0.98%)
Nov 14, 2018 66.84 67.86 66.42 67.48 1,924,228 +1.15(+1.74%)
Nov 13, 2018 67.02 67.93 66.20 66.33 1,243,684 -0.83(-1.24%)
Nov 12, 2018 68.34 68.49 67.03 67.16 1,041,568 -0.98(-1.44%)
Nov 09, 2018 68.24 68.72 67.43 68.14 1,592,441 -0.71(-1.03%)
Nov 08, 2018 68.72 69.47 68.38 68.84 1,159,054 -0.43(-0.62%)
Nov 07, 2018 68.73 69.36 67.77 69.27 1,424,743 +1.22(+1.79%)
Nov 06, 2018 67.62 68.19 67.32 68.05 1,470,591 +0.58(+0.87%)
Nov 05, 2018 68.29 68.49 66.61 67.47 1,545,707 -0.40(-0.59%)
Nov 02, 2018 67.63 68.48 67.21 67.87 2,098,945 +0.67(+1.00%)
Nov 01, 2018 65.77 67.25 64.97 67.20 1,764,400 +2.74(+4.25%)
Oct 31, 2018 65.76 66.00 64.34 64.46 2,412,260 -0.55(-0.85%)
Oct 30, 2018 62.85 65.31 62.52 65.01 2,255,103 +2.16(+3.44%)
Oct 29, 2018 65.22 65.56 62.06 62.85 2,302,601 -1.45(-2.25%)
Oct 26, 2018 60.84 65.23 60.84 64.29 3,448,771 +0.39(+0.62%)
Oct 25, 2018 63.36 64.64 62.37 63.90 2,007,123 +1.76(+2.83%)
Oct 24, 2018 64.91 64.91 62.02 62.14 2,235,425 -2.77(-4.27%)
Oct 23, 2018 64.20 65.24 63.64 64.91 2,006,896 -0.65(-0.99%)
Oct 22, 2018 66.77 67.21 65.16 65.56 1,142,809 -0.89(-1.34%)
Oct 19, 2018 67.51 68.09 66.22 66.45 1,614,807 -0.90(-1.34%)
Oct 18, 2018 68.33 69.35 66.93 67.35 1,543,962 -1.20(-1.75%)
Oct 17, 2018 68.86 69.24 68.14 68.56 1,299,620 -0.53(-0.76%)
Oct 16, 2018 68.17 69.14 67.99 69.08 1,549,663 +1.36(+2.00%)
Oct 15, 2018 67.86 68.67 67.58 67.72 2,411,773 -0.14(-0.21%)
Oct 12, 2018 68.90 69.41 67.37 67.86 2,189,015 +0.36(+0.54%)
Oct 11, 2018 68.90 70.16 67.46 67.50 2,608,835 -1.80(-2.60%)
Oct 10, 2018 71.57 71.71 69.27 69.30 3,402,125 -2.11(-2.96%)
Oct 09, 2018 74.36 74.37 71.27 71.42 3,091,042 -3.66(-4.88%)
Oct 08, 2018 74.96 75.80 74.88 75.08 1,711,653 +0.17(+0.23%)
Oct 05, 2018 78.18 78.18 74.50 74.91 3,060,537 -4.46(-5.62%)
Oct 04, 2018 80.05 80.05 78.77 79.37 1,512,485 -0.73(-0.91%)
Oct 03, 2018 80.48 80.94 80.05 80.10 1,178,665 +0.06(+0.07%)
Oct 02, 2018 79.82 80.60 79.58 80.04 669,890 +0.35(+0.43%)
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.