Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 55.46 55.59 54.21 54.27 1,441,962 -2.10(-3.72%)
May 30, 2019 56.67 57.47 56.19 56.37 970,019 -0.19(-0.34%)
May 29, 2019 56.19 56.67 55.59 56.56 1,341,252 -0.19(-0.34%)
May 28, 2019 57.86 58.16 56.64 56.76 1,292,292 -0.74(-1.29%)
May 24, 2019 57.84 58.08 57.03 57.50 862,545 +0.29(+0.51%)
May 23, 2019 58.16 58.27 56.95 57.21 1,229,742 -1.78(-3.02%)
May 22, 2019 59.60 59.78 58.91 58.99 931,395 -0.97(-1.62%)
May 21, 2019 58.96 60.11 58.96 59.96 1,308,664 +1.40(+2.38%)
May 20, 2019 59.07 59.64 58.49 58.56 1,032,809 -0.98(-1.64%)
May 17, 2019 59.72 60.22 59.31 59.54 1,127,015 -0.79(-1.30%)
May 16, 2019 60.98 61.10 60.20 60.33 1,533,359 -0.18(-0.30%)
May 15, 2019 60.39 61.38 60.07 60.51 1,761,323 -0.51(-0.84%)
May 14, 2019 60.75 61.59 60.75 61.02 1,803,518 +0.39(+0.65%)
May 13, 2019 62.00 62.10 59.95 60.63 1,370,300 -2.73(-4.30%)
May 10, 2019 63.26 63.66 62.06 63.35 1,231,080 +0.05(+0.08%)
May 09, 2019 62.97 63.42 62.15 63.30 926,424 -0.56(-0.88%)
May 08, 2019 63.58 64.26 63.21 63.86 1,203,856 -0.06(-0.09%)
May 07, 2019 63.70 63.97 63.09 63.92 1,423,044 -0.64(-1.00%)
May 06, 2019 64.78 65.06 63.86 64.57 1,416,507 -1.94(-2.92%)
May 03, 2019 65.34 66.56 65.28 66.50 1,462,775 +1.61(+2.47%)
May 02, 2019 65.38 66.39 64.19 64.90 1,659,615 -0.77(-1.17%)
May 01, 2019 66.01 66.41 65.38 65.67 1,481,089 -0.28(-0.42%)
Apr 30, 2019 67.09 67.30 65.23 65.94 1,357,943 -1.16(-1.73%)
Apr 29, 2019 66.81 67.47 66.35 67.11 1,198,538 +0.05(+0.07%)
Apr 26, 2019 66.46 67.69 63.91 67.06 2,624,120 -0.42(-0.62%)
Apr 25, 2019 68.36 68.36 67.40 67.47 1,632,593 -0.99(-1.45%)
Apr 24, 2019 69.76 69.76 68.46 68.47 963,907 -1.20(-1.73%)
Apr 23, 2019 69.47 70.01 68.74 69.67 1,722,981 +0.07(+0.10%)
Apr 22, 2019 70.11 70.45 69.59 69.61 890,026 -0.64(-0.92%)
Apr 18, 2019 70.01 70.31 69.19 70.25 1,144,239 +0.23(+0.32%)
Apr 17, 2019 71.04 72.05 69.96 70.02 1,292,189 -0.63(-0.89%)
Apr 16, 2019 70.23 70.76 69.68 70.65 1,158,584 +0.48(+0.68%)
Apr 15, 2019 70.61 71.03 69.87 70.17 956,820 +0.00(+0.00%)
Apr 12, 2019 69.27 70.33 68.90 70.17 2,177,357 +1.88(+2.75%)
Apr 11, 2019 68.38 68.98 68.09 68.29 1,273,906 +0.05(+0.07%)
Apr 10, 2019 68.12 68.59 67.41 68.24 762,442 +0.42(+0.62%)
Apr 09, 2019 67.90 68.21 67.14 67.83 861,907 -0.57(-0.83%)
Apr 08, 2019 68.87 69.18 68.25 68.39 1,596,095 -0.48(-0.69%)
Apr 05, 2019 68.55 69.10 68.43 68.87 1,480,478 +0.56(+0.82%)
Apr 04, 2019 67.63 68.44 67.55 68.31 1,261,943 +0.67(+0.99%)
Apr 03, 2019 66.74 68.51 66.35 67.64 2,216,777 +1.71(+2.59%)
Apr 02, 2019 65.77 66.67 65.21 65.94 1,563,157 +0.29(+0.45%)
Apr 01, 2019 64.07 65.74 63.92 65.64 1,334,803 +2.21(+3.48%)
Mar 29, 2019 63.65 64.00 63.00 63.44 2,105,827 -0.03(-0.04%)
Mar 28, 2019 62.87 63.56 62.78 63.46 927,224 +0.70(+1.12%)
Mar 27, 2019 62.63 63.12 62.04 62.76 1,516,656 +0.14(+0.23%)
Mar 26, 2019 62.71 63.23 62.12 62.62 1,124,018 +0.51(+0.82%)
Mar 25, 2019 62.73 63.11 61.89 62.11 1,520,358 -0.71(-1.13%)
Mar 22, 2019 65.48 65.48 62.74 62.82 1,810,855 -3.24(-4.90%)
Mar 21, 2019 65.56 66.78 65.56 66.05 1,423,680 +0.31(+0.47%)
Mar 20, 2019 65.60 66.23 65.02 65.74 1,238,921 +0.10(+0.15%)
Mar 19, 2019 66.29 66.82 65.36 65.64 1,410,844 +0.05(+0.08%)
Mar 18, 2019 65.79 65.79 63.75 65.59 1,711,184 -0.15(-0.23%)
Mar 15, 2019 66.41 67.09 65.56 65.74 2,979,975 -0.83(-1.24%)
Mar 14, 2019 67.78 67.88 66.21 66.57 1,441,861 -1.35(-1.98%)
Mar 13, 2019 67.74 68.61 67.35 67.92 1,187,714 +0.55(+0.81%)
Mar 12, 2019 67.38 68.06 67.24 67.37 1,168,499 +0.39(+0.58%)
Mar 11, 2019 65.94 67.20 65.85 66.98 952,986 +1.45(+2.22%)
Mar 08, 2019 65.65 66.11 65.01 65.53 1,391,859 -0.78(-1.18%)
Mar 07, 2019 68.24 68.37 65.24 66.31 1,795,349 -2.29(-3.34%)
Mar 06, 2019 68.37 69.20 67.94 68.60 1,277,894 +0.12(+0.18%)
Mar 05, 2019 68.82 68.92 67.88 68.47 1,162,185 -0.47(-0.69%)
Mar 04, 2019 69.13 69.49 67.74 68.95 1,108,665 -0.09(-0.13%)
Mar 01, 2019 69.15 70.07 68.60 69.04 994,357 +0.43(+0.63%)
Feb 28, 2019 69.45 69.45 68.06 68.61 1,521,571 -0.92(-1.32%)
Feb 27, 2019 69.47 69.90 68.90 69.53 788,289 +0.01(+0.01%)
Feb 26, 2019 70.02 70.29 69.50 69.52 622,599 -0.57(-0.82%)
Feb 25, 2019 70.32 70.66 69.63 70.09 700,859 +0.02(+0.04%)
Feb 22, 2019 69.78 70.56 69.56 70.07 1,165,145 +0.63(+0.91%)
Feb 21, 2019 70.30 70.62 69.15 69.44 974,400 -0.76(-1.08%)
Feb 20, 2019 68.76 70.62 68.61 70.19 1,226,334 +1.44(+2.09%)
Feb 19, 2019 67.97 69.25 67.69 68.76 1,336,239 +0.13(+0.19%)
Feb 15, 2019 68.60 68.96 68.12 68.62 1,270,005 +0.79(+1.16%)
Feb 14, 2019 67.00 68.12 66.89 67.83 1,530,507 +0.50(+0.74%)
Feb 13, 2019 68.13 68.20 67.03 67.34 1,623,873 -0.15(-0.22%)
Feb 12, 2019 66.50 67.79 66.50 67.49 1,368,856 +1.64(+2.50%)
Feb 11, 2019 65.74 65.93 65.22 65.84 1,096,197 +0.22(+0.33%)
Feb 08, 2019 64.98 65.89 64.30 65.63 1,267,233 +0.22(+0.34%)
Feb 07, 2019 66.77 66.87 64.62 65.40 1,465,089 -1.68(-2.50%)
Feb 06, 2019 66.79 67.54 66.47 67.08 1,535,136 -0.61(-0.91%)
Feb 05, 2019 68.16 68.63 67.44 67.69 1,866,470 -0.65(-0.95%)
Feb 04, 2019 67.90 68.69 67.15 68.34 2,114,292 +0.59(+0.87%)
Feb 01, 2019 65.81 68.62 65.47 67.75 2,840,126 +0.86(+1.29%)
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%)
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.