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

Eastman Chemical (NY: EMN )

101.03 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 105.32 107.31 104.33 104.50 889,136 -1.10(-1.04%)
Apr 29, 2021 105.26 105.94 104.46 105.59 690,508 +1.12(+1.07%)
Apr 28, 2021 105.19 105.93 104.37 104.47 647,667 -0.38(-0.36%)
Apr 27, 2021 103.43 105.09 103.43 104.85 642,296 +0.11(+0.10%)
Apr 26, 2021 103.16 105.19 103.16 104.74 766,662 +1.86(+1.81%)
Apr 23, 2021 101.12 103.35 100.24 102.88 1,038,319 +2.56(+2.56%)
Apr 22, 2021 103.48 103.48 99.98 100.31 1,075,068 -3.24(-3.13%)
Apr 21, 2021 101.26 103.69 100.78 103.56 485,494 +2.07(+2.03%)
Apr 20, 2021 102.26 102.70 100.67 101.49 670,671 -1.35(-1.31%)
Apr 19, 2021 104.49 104.49 102.24 102.84 761,908 -1.25(-1.20%)
Apr 16, 2021 104.89 105.38 103.29 104.09 682,863 +0.25(+0.24%)
Apr 15, 2021 103.62 104.49 102.22 103.84 761,560 +0.55(+0.54%)
Apr 14, 2021 101.90 104.38 101.90 103.28 799,379 +1.28(+1.25%)
Apr 13, 2021 103.24 103.24 100.50 102.01 856,542 -1.16(-1.12%)
Apr 12, 2021 102.46 103.27 101.65 103.17 812,813 +1.53(+1.51%)
Apr 09, 2021 100.65 101.85 100.29 101.64 982,334 +1.99(+2.00%)
Apr 08, 2021 100.88 101.34 98.42 99.64 744,610 -1.40(-1.39%)
Apr 07, 2021 101.29 101.66 100.37 101.05 753,268 +0.01(+0.01%)
Apr 06, 2021 100.67 103.08 100.59 101.04 1,162,224 +0.37(+0.37%)
Apr 05, 2021 101.81 102.45 100.65 100.67 1,271,308 -0.12(-0.12%)
Apr 01, 2021 99.84 100.97 98.96 100.78 880,302 +1.06(+1.06%)
Mar 31, 2021 100.95 101.80 99.04 99.72 1,275,728 -1.26(-1.25%)
Mar 30, 2021 99.91 102.00 99.53 100.98 885,350 +1.20(+1.21%)
Mar 29, 2021 101.26 102.68 99.66 99.78 691,353 -2.26(-2.22%)
Mar 26, 2021 102.41 102.95 100.18 102.04 1,149,516 +0.99(+0.98%)
Mar 25, 2021 97.86 101.60 97.54 101.06 1,046,230 +2.56(+2.60%)
Mar 24, 2021 97.72 100.67 97.42 98.49 1,082,885 +1.96(+2.03%)
Mar 23, 2021 100.11 101.23 96.09 96.54 1,400,151 -5.10(-5.02%)
Mar 22, 2021 100.43 102.05 99.86 101.64 1,120,559 +0.39(+0.38%)
Mar 19, 2021 101.50 102.78 98.94 101.25 4,395,880 -0.82(-0.80%)
Mar 18, 2021 102.38 104.73 101.80 102.06 934,251 +0.16(+0.16%)
Mar 17, 2021 100.67 102.08 99.73 101.90 1,023,291 +1.59(+1.59%)
Mar 16, 2021 102.61 103.31 99.43 100.30 1,069,582 -2.40(-2.34%)
Mar 15, 2021 105.81 106.23 100.85 102.70 1,320,883 -3.54(-3.33%)
Mar 12, 2021 106.68 107.20 105.62 106.25 478,689 -0.01(-0.01%)
Mar 11, 2021 106.01 107.14 105.34 106.25 766,518 +1.00(+0.95%)
Mar 10, 2021 103.53 106.18 103.17 105.25 897,589 +2.32(+2.26%)
Mar 09, 2021 105.15 105.52 102.87 102.93 944,893 -1.92(-1.83%)
Mar 08, 2021 104.12 106.97 103.64 104.85 801,737 +1.06(+1.02%)
Mar 05, 2021 101.17 104.24 99.34 103.79 926,798 +3.68(+3.68%)
Mar 04, 2021 102.11 102.85 97.74 100.11 878,884 -2.32(-2.27%)
Mar 03, 2021 101.98 103.51 101.64 102.43 1,256,073 +0.39(+0.38%)
Mar 02, 2021 100.48 102.90 100.48 102.04 1,209,425 +1.35(+1.34%)
Mar 01, 2021 100.02 102.02 99.58 100.69 905,507 +2.32(+2.36%)
Feb 26, 2021 98.25 99.44 96.48 98.37 1,081,857 -0.81(-0.82%)
Feb 25, 2021 102.64 103.00 99.08 99.18 808,365 -2.89(-2.83%)
Feb 24, 2021 100.98 102.96 100.64 102.07 924,232 +0.91(+0.90%)
Feb 23, 2021 102.02 102.02 99.63 101.16 731,711 -0.94(-0.93%)
Feb 22, 2021 100.43 102.63 100.03 102.10 836,295 +1.34(+1.33%)
Feb 19, 2021 98.35 101.41 98.17 100.76 820,278 +2.75(+2.81%)
Feb 18, 2021 98.78 99.09 97.22 98.01 708,035 -1.25(-1.26%)
Feb 17, 2021 98.81 99.53 97.24 99.26 707,300 -0.06(-0.06%)
Feb 16, 2021 98.58 100.14 98.58 99.32 1,301,608 +0.98(+1.00%)
Feb 12, 2021 96.33 98.64 96.28 98.34 1,134,062 +2.48(+2.58%)
Feb 11, 2021 95.11 96.60 94.43 95.86 816,384 +1.24(+1.31%)
Feb 10, 2021 96.37 96.37 93.83 94.62 819,766 -0.87(-0.91%)
Feb 09, 2021 96.68 96.76 95.21 95.50 651,228 -1.25(-1.29%)
Feb 08, 2021 94.98 97.01 94.51 96.75 818,485 +2.66(+2.83%)
Feb 05, 2021 92.94 94.25 92.25 94.08 559,922 +2.09(+2.27%)
Feb 04, 2021 92.52 93.10 91.71 91.99 744,838 -0.39(-0.42%)
Feb 03, 2021 91.73 92.86 91.43 92.38 684,869 +0.55(+0.60%)
Feb 02, 2021 91.23 92.41 89.79 91.83 1,555,793 +1.80(+2.00%)
Feb 01, 2021 90.03 90.26 88.06 90.03 1,187,570 +1.49(+1.68%)
Jan 29, 2021 90.54 91.53 86.67 88.54 2,971,886 -1.41(-1.57%)
Jan 28, 2021 91.20 91.20 89.77 89.96 1,552,543 -0.34(-0.38%)
Jan 27, 2021 91.32 91.99 89.61 90.30 1,103,662 -2.76(-2.97%)
Jan 26, 2021 95.26 95.35 92.88 93.06 956,694 -1.20(-1.27%)
Jan 25, 2021 94.28 95.59 92.99 94.26 956,590 -1.37(-1.43%)
Jan 22, 2021 94.24 96.25 93.35 95.63 1,180,935 +0.27(+0.28%)
Jan 21, 2021 95.23 96.42 94.64 95.36 787,443 +0.24(+0.26%)
Jan 20, 2021 94.92 95.26 93.79 95.12 549,479 +0.70(+0.74%)
Jan 19, 2021 94.91 95.02 93.41 94.41 555,082 +0.08(+0.09%)
Jan 15, 2021 95.09 95.32 93.37 94.33 659,111 -1.53(-1.60%)
Jan 14, 2021 96.58 96.67 94.61 95.86 984,867 -0.10(-0.10%)
Jan 13, 2021 98.48 99.20 95.76 95.96 1,073,021 -3.12(-3.15%)
Jan 12, 2021 96.60 99.28 96.20 99.09 932,513 +2.60(+2.70%)
Jan 11, 2021 94.24 96.58 93.81 96.49 732,765 +1.30(+1.36%)
Jan 08, 2021 96.34 97.08 93.87 95.19 935,240 -1.69(-1.75%)
Jan 07, 2021 97.46 98.31 96.49 96.88 1,140,847 +0.45(+0.47%)
Jan 06, 2021 92.85 97.86 92.65 96.43 1,326,880 +5.11(+5.60%)
Jan 05, 2021 88.93 92.27 88.93 91.32 1,104,904 +2.57(+2.89%)
Jan 04, 2021 91.07 91.38 88.33 88.75 1,339,108 -1.53(-1.70%)
Dec 31, 2020 90.28 90.28 90.28 434,491 +0.01(+0.01%)
Dec 30, 2020 89.40 90.50 89.33 90.27 434,491 +1.21(+1.35%)
Dec 29, 2020 90.24 90.65 88.12 89.07 510,430 -0.56(-0.62%)
Dec 28, 2020 91.85 91.90 89.60 89.63 366,790 -1.58(-1.74%)
Dec 24, 2020 90.75 91.30 90.21 91.21 171,164 +0.35(+0.39%)
Dec 23, 2020 91.49 92.32 90.76 90.86 567,832 -0.05(-0.05%)
Dec 22, 2020 92.57 92.57 90.80 90.90 1,088,337 -1.45(-1.57%)
Dec 21, 2020 92.32 92.66 90.53 92.35 872,069 -0.99(-1.06%)
Dec 18, 2020 92.19 93.54 91.54 93.34 3,149,826 +1.06(+1.15%)
Dec 17, 2020 92.13 92.79 91.26 92.28 1,142,570 +0.72(+0.79%)
Dec 16, 2020 91.70 91.70 90.55 91.56 964,513 +0.20(+0.22%)
Dec 15, 2020 91.17 91.84 90.26 91.36 1,098,134 +1.16(+1.29%)
Dec 14, 2020 92.63 93.08 89.81 90.20 1,333,285 -1.46(-1.59%)
Dec 11, 2020 91.19 92.10 90.67 91.66 1,061,344 -0.43(-0.47%)
Dec 10, 2020 92.11 93.29 91.71 92.09 1,395,400 -1.05(-1.12%)
Dec 09, 2020 92.49 93.74 92.23 93.14 1,394,724 +0.88(+0.95%)
Dec 08, 2020 90.59 92.69 90.06 92.26 907,848 +1.30(+1.43%)
Dec 07, 2020 91.01 91.50 90.32 90.96 1,600,225 -0.60(-0.65%)
Dec 04, 2020 88.97 91.61 88.47 91.56 1,305,685 +3.79(+4.32%)
Dec 03, 2020 88.03 88.57 86.61 87.77 1,188,870 -0.03(-0.03%)
Dec 02, 2020 88.66 89.10 87.48 87.80 887,062 -0.54(-0.61%)
Dec 01, 2020 88.70 89.95 87.53 88.33 791,392 +1.23(+1.42%)
Nov 30, 2020 89.08 89.27 86.93 87.10 1,625,956 -2.24(-2.50%)
Nov 27, 2020 89.87 90.23 88.30 89.33 395,082 +0.05(+0.06%)
Nov 25, 2020 91.21 91.70 88.90 89.28 956,563 -3.02(-3.27%)
Nov 24, 2020 90.23 92.76 89.25 92.30 1,383,223 +2.88(+3.22%)
Nov 23, 2020 86.74 89.49 86.49 89.42 1,246,222 +3.09(+3.57%)
Nov 20, 2020 86.13 86.73 85.35 86.34 851,334 +0.04(+0.04%)
Nov 19, 2020 85.86 86.33 84.35 86.30 945,593 -0.20(-0.23%)
Nov 18, 2020 87.05 87.56 85.95 86.50 719,540 -0.25(-0.29%)
Nov 17, 2020 86.74 86.76 85.32 86.75 1,338,858 -0.89(-1.01%)
Nov 16, 2020 85.01 88.10 84.85 87.64 1,232,638 +3.58(+4.26%)
Nov 13, 2020 81.47 84.34 81.47 84.06 825,055 +2.91(+3.58%)
Nov 12, 2020 81.13 82.04 80.56 81.15 1,012,913 -0.90(-1.10%)
Nov 11, 2020 83.30 83.79 81.20 82.06 799,305 -1.47(-1.76%)
Nov 10, 2020 80.80 83.92 80.76 83.52 1,269,388 +2.74(+3.39%)
Nov 09, 2020 80.52 83.25 79.83 80.79 1,212,326 +4.75(+6.24%)
Nov 06, 2020 77.60 77.71 75.78 76.04 565,953 -1.24(-1.61%)
Nov 05, 2020 74.96 78.20 74.96 77.28 580,621 +3.14(+4.23%)
Nov 04, 2020 75.28 75.62 72.69 74.14 864,332 -1.54(-2.03%)
Nov 03, 2020 75.82 76.23 74.34 75.68 660,648 +1.17(+1.57%)
Nov 02, 2020 73.60 75.37 72.76 74.51 1,044,792 +2.22(+3.07%)
Oct 30, 2020 71.91 74.48 70.92 72.29 1,051,056 -0.94(-1.28%)
Oct 29, 2020 71.67 73.90 70.98 73.23 1,054,542 +1.45(+2.02%)
Oct 28, 2020 71.68 72.48 70.54 71.78 1,006,957 -1.95(-2.64%)
Oct 27, 2020 75.60 75.75 73.47 73.73 875,969 -2.12(-2.79%)
Oct 26, 2020 76.62 76.86 74.80 75.85 725,028 -2.24(-2.86%)
Oct 23, 2020 77.60 78.36 77.03 78.09 855,360 +1.09(+1.42%)
Oct 22, 2020 76.76 77.14 74.44 76.99 740,554 +0.67(+0.88%)
Oct 21, 2020 76.98 78.11 76.14 76.32 545,295 -1.15(-1.49%)
Oct 20, 2020 77.34 78.61 77.22 77.48 434,878 +0.77(+1.00%)
Oct 19, 2020 77.72 78.72 76.57 76.71 832,645 -0.63(-0.82%)
Oct 16, 2020 77.39 77.99 76.89 77.34 527,261 +0.32(+0.42%)
Oct 15, 2020 75.56 77.04 75.08 77.02 674,395 +0.47(+0.61%)
Oct 14, 2020 75.85 76.85 75.72 76.56 429,628 +0.97(+1.29%)
Oct 13, 2020 75.92 76.12 74.54 75.58 689,015 -1.19(-1.55%)
Oct 12, 2020 77.50 77.50 76.17 76.77 811,133 -0.28(-0.36%)
Oct 09, 2020 76.97 77.55 76.42 77.05 808,505 +0.68(+0.89%)
Oct 08, 2020 75.12 76.40 74.85 76.37 902,555 +1.68(+2.25%)
Oct 07, 2020 73.19 75.33 73.19 74.69 960,195 +2.92(+4.07%)
Oct 06, 2020 72.65 74.13 71.48 71.76 1,440,561 -0.23(-0.32%)
Oct 05, 2020 70.55 72.44 70.48 72.00 991,413 +2.09(+2.99%)
Oct 02, 2020 67.08 70.64 66.93 69.90 985,638 +1.66(+2.44%)
Oct 01, 2020 69.82 70.43 67.97 68.24 999,036 -1.62(-2.32%)
Sep 30, 2020 69.26 70.76 69.26 69.86 1,170,646 +0.87(+1.26%)
Sep 29, 2020 70.14 70.61 68.78 68.99 599,197 -1.22(-1.73%)
Sep 28, 2020 70.14 71.03 69.85 70.21 1,157,424 +1.08(+1.57%)
Sep 25, 2020 68.21 69.35 67.97 69.12 679,457 +0.23(+0.34%)
Sep 24, 2020 68.79 69.45 67.71 68.89 873,886 +0.03(+0.04%)
Sep 23, 2020 70.56 71.23 68.73 68.87 1,092,774 -1.79(-2.53%)
Sep 22, 2020 71.96 72.44 69.64 70.65 1,121,506 -1.40(-1.94%)
Sep 21, 2020 73.68 73.78 71.36 72.05 1,595,003 -2.92(-3.89%)
Sep 18, 2020 75.48 76.40 74.25 74.96 2,007,060 -1.48(-1.93%)
Sep 17, 2020 73.58 77.19 72.42 76.44 1,944,713 +2.44(+3.30%)
Sep 16, 2020 72.09 74.73 71.75 74.00 1,698,398 +2.33(+3.24%)
Sep 15, 2020 72.38 72.72 71.18 71.67 1,514,720 -0.76(-1.05%)
Sep 14, 2020 71.72 72.44 70.94 72.43 1,453,970 +1.48(+2.09%)
Sep 11, 2020 70.11 70.99 69.39 70.95 1,116,065 +1.33(+1.91%)
Sep 10, 2020 70.78 71.11 69.34 69.62 1,172,494 -1.15(-1.63%)
Sep 09, 2020 69.42 71.10 69.24 70.77 1,065,548 +2.00(+2.91%)
Sep 08, 2020 69.10 69.58 67.79 68.77 1,559,942 -1.23(-1.76%)
Sep 04, 2020 69.75 70.44 68.77 70.00 1,622,343 +1.14(+1.66%)
Sep 03, 2020 69.96 70.04 67.83 68.86 1,607,176 -1.29(-1.83%)
Sep 02, 2020 68.28 70.30 67.50 70.14 1,495,391 +2.20(+3.24%)
Sep 01, 2020 64.47 67.97 63.87 67.94 1,385,175 +3.10(+4.79%)
Aug 31, 2020 66.07 66.14 64.73 64.84 1,108,942 -1.17(-1.77%)
Aug 28, 2020 65.78 66.15 64.39 66.01 637,300 +0.48(+0.73%)
Aug 27, 2020 65.12 65.80 64.34 65.53 809,947 +0.54(+0.83%)
Aug 26, 2020 65.07 65.72 64.84 64.99 602,690 -0.16(-0.24%)
Aug 25, 2020 65.26 66.12 64.75 65.15 1,583,929 +0.11(+0.16%)
Aug 24, 2020 63.38 65.12 63.28 65.04 715,129 +2.25(+3.59%)
Aug 21, 2020 63.20 63.53 62.52 62.79 768,324 -0.58(-0.91%)
Aug 20, 2020 63.02 63.78 63.02 63.37 543,781 -0.38(-0.60%)
Aug 19, 2020 64.03 64.25 63.43 63.75 557,895 -0.02(-0.03%)
Aug 18, 2020 64.13 64.81 63.73 63.77 583,647 -0.44(-0.69%)
Aug 17, 2020 64.85 65.58 63.57 64.21 1,283,439 -0.79(-1.21%)
Aug 14, 2020 64.49 65.22 64.32 65.00 418,101 -0.07(-0.11%)
Aug 13, 2020 65.02 65.65 64.63 65.07 691,059 -0.19(-0.29%)
Aug 12, 2020 66.96 67.35 65.18 65.26 1,239,732 -1.42(-2.13%)
Aug 11, 2020 66.95 67.82 66.46 66.67 816,678 +0.82(+1.25%)
Aug 10, 2020 64.54 66.11 64.54 65.85 1,075,473 +1.06(+1.63%)
Aug 07, 2020 63.46 64.79 62.97 64.79 738,669 +1.01(+1.59%)
Aug 06, 2020 64.03 64.32 63.46 63.78 993,396 -0.57(-0.88%)
Aug 05, 2020 63.19 65.29 63.19 64.35 1,677,540 +1.31(+2.08%)
Aug 04, 2020 64.61 64.70 61.76 63.04 2,246,214 -3.63(-5.44%)
Aug 03, 2020 66.51 67.39 65.80 66.67 1,163,874 +0.48(+0.72%)
Jul 31, 2020 66.33 66.56 65.18 66.19 2,112,496 -0.27(-0.41%)
Jul 30, 2020 67.39 67.46 65.92 66.46 797,039 -2.21(-3.22%)
Jul 29, 2020 68.08 68.79 67.61 68.67 720,437 +0.95(+1.40%)
Jul 28, 2020 69.01 69.30 67.47 67.72 931,535 -1.83(-2.63%)
Jul 27, 2020 67.96 70.03 67.32 69.55 1,240,347 +1.58(+2.32%)
Jul 24, 2020 67.93 68.55 67.47 67.97 854,357 +0.14(+0.21%)
Jul 23, 2020 67.69 68.38 66.96 67.83 615,563 -0.11(-0.16%)
Jul 22, 2020 67.42 68.01 67.13 67.93 654,553 +0.35(+0.51%)
Jul 21, 2020 66.56 67.91 66.56 67.59 981,525 +1.08(+1.63%)
Jul 20, 2020 66.75 67.39 65.96 66.51 1,081,105 -0.80(-1.19%)
Jul 17, 2020 67.42 67.58 66.55 67.30 1,078,066 +0.21(+0.32%)
Jul 16, 2020 66.51 67.40 65.99 67.09 869,204 +0.37(+0.56%)
Jul 15, 2020 65.93 67.00 65.52 66.72 1,263,059 +1.96(+3.03%)
Jul 14, 2020 63.01 64.89 62.98 64.76 1,193,313 +1.42(+2.24%)
Jul 13, 2020 63.06 64.32 62.42 63.34 1,132,604 +1.09(+1.75%)
Jul 10, 2020 60.58 62.39 60.52 62.25 743,292 +1.67(+2.75%)
Jul 09, 2020 61.85 61.85 60.03 60.58 1,105,519 -1.31(-2.12%)
Jul 08, 2020 63.03 63.28 60.94 61.89 1,469,610 -1.34(-2.12%)
Jul 07, 2020 63.14 64.04 62.79 63.23 1,216,985 -0.59(-0.93%)
Jul 06, 2020 63.70 63.89 62.14 63.83 1,309,942 +1.76(+2.84%)
Jul 02, 2020 62.16 63.49 61.36 62.06 1,149,328 +1.14(+1.86%)
Jul 01, 2020 61.68 61.80 60.36 60.93 1,529,783 -0.83(-1.35%)
Jun 30, 2020 61.05 62.40 60.16 61.76 1,454,645 +0.28(+0.46%)
Jun 29, 2020 60.23 61.93 60.18 61.48 901,310 +1.81(+3.03%)
Jun 26, 2020 59.76 60.16 58.83 59.67 1,570,024 -0.39(-0.65%)
Jun 25, 2020 58.86 60.16 58.41 60.06 922,639 +0.77(+1.30%)
Jun 24, 2020 60.51 60.51 58.66 59.29 1,231,728 -2.20(-3.58%)
Jun 23, 2020 62.46 62.70 61.48 61.49 1,269,746 +0.06(+0.10%)
Jun 22, 2020 61.22 61.83 60.66 61.42 1,168,237 -0.20(-0.33%)
Jun 19, 2020 63.77 63.92 61.08 61.63 3,159,442 -0.84(-1.35%)
Jun 18, 2020 61.83 63.01 61.70 62.47 917,284 -0.05(-0.09%)
Jun 17, 2020 63.95 63.99 62.33 62.52 1,104,897 -0.94(-1.48%)
Jun 16, 2020 64.26 65.11 62.04 63.46 1,136,632 +1.74(+2.82%)
Jun 15, 2020 59.54 62.21 58.83 61.73 1,158,052 -0.03(-0.04%)
Jun 12, 2020 61.09 62.18 60.09 61.75 1,352,290 +3.33(+5.71%)
Jun 11, 2020 63.22 63.95 58.39 58.42 2,251,552 -8.00(-12.04%)
Jun 10, 2020 67.72 68.01 66.08 66.42 1,751,511 -1.21(-1.79%)
Jun 09, 2020 66.19 68.05 65.54 67.63 1,694,792 -0.28(-0.41%)
Jun 08, 2020 67.95 68.47 67.05 67.91 1,337,010 +0.37(+0.55%)
Jun 05, 2020 67.36 68.08 65.52 67.54 2,163,615 +3.17(+4.92%)
Jun 04, 2020 62.79 64.40 62.46 64.37 1,483,237 +1.28(+2.03%)
Jun 03, 2020 63.25 64.09 62.58 63.09 1,197,758 +0.81(+1.30%)
Jun 02, 2020 60.69 62.61 60.33 62.28 1,225,373 +2.08(+3.46%)
Jun 01, 2020 59.94 60.43 59.41 60.20 802,888 +0.42(+0.71%)
May 29, 2020 59.53 60.26 58.96 59.78 2,835,887 -0.32(-0.54%)
May 28, 2020 62.19 62.28 59.95 60.10 1,538,515 -1.14(-1.86%)
May 27, 2020 61.77 62.39 60.09 61.25 1,849,640 +0.97(+1.62%)
May 26, 2020 59.69 60.77 59.36 60.27 2,356,002 +2.79(+4.86%)
May 22, 2020 56.80 57.62 56.69 57.48 808,935 +0.05(+0.09%)
May 21, 2020 56.94 58.01 56.79 57.43 944,760 -0.15(-0.26%)
May 20, 2020 56.66 58.15 56.52 57.57 1,718,506 +1.91(+3.42%)
May 19, 2020 55.08 56.33 54.33 55.67 1,408,274 +0.41(+0.75%)
May 18, 2020 54.93 55.90 54.73 55.26 1,817,136 +2.60(+4.94%)
May 15, 2020 52.49 52.94 52.03 52.66 1,537,011 -0.22(-0.42%)
May 14, 2020 50.86 52.91 50.31 52.88 1,597,713 +0.37(+0.70%)
May 13, 2020 53.54 53.57 52.03 52.51 2,053,342 -1.50(-2.78%)
May 12, 2020 54.56 55.19 53.81 54.01 1,833,596 -0.19(-0.36%)
May 11, 2020 53.91 54.47 53.12 54.20 1,118,230 -0.70(-1.28%)
May 08, 2020 54.13 55.07 53.85 54.91 896,969 +1.81(+3.41%)
May 07, 2020 53.09 54.08 52.79 53.10 1,357,001 +0.83(+1.58%)
May 06, 2020 53.36 53.74 52.05 52.27 1,252,145 -0.51(-0.96%)
May 05, 2020 53.74 54.54 52.67 52.78 1,244,115 -0.47(-0.89%)
May 04, 2020 51.63 53.30 51.08 53.25 2,602,092 +0.55(+1.05%)
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.