Historical Stock Prices

EMN 
$86.83
*  
0.07
0.08%
Get EMN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EMN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 86.87 86.99 86.16 86.83 784,772
07/10/2014 86.77 87.95 85.88 86.76 803,516
07/09/2014 87.74 87.84 86.9 87.27 716,703
07/08/2014 87.7 87.96 87.1925 87.5 725,931
07/07/2014 88.45 88.55 87.54 87.78 644,690
07/03/2014 88.3 88.68 88.11 88.55 412,938
07/02/2014 87.89 88.02 87.37 87.66 720,476
07/01/2014 87.41 88.2 86.86 87.71 700,409
06/30/2014 87.41 87.59 86.45 87.35 884,948
06/27/2014 86.67 87.51 86.16 87.41 1,564,727
06/26/2014 87.32 87.32 86.39 87.12 845,881
06/25/2014 87.16 87.83 86.57 87.22 1,014,816
06/24/2014 87.58 88.104 87.17 87.17 963,438
06/23/2014 88.1 88.11 87.24 87.68 608,141
06/20/2014 87.55 88.355 87.45 88.1 1,123,185
06/19/2014 88.26 88.488 87.35 87.55 833,661
06/18/2014 87.49 88.18 87.08 88.08 759,821
06/17/2014 87.58 88.3 87.27 87.65 616,843
06/16/2014 88.51 88.7299 87.03 87.9 1,122,363
06/13/2014 88.47 88.92 87.93 88.84 1,140,919
06/12/2014 88.99 89.58 88.22 88.38 758,249
06/11/2014 89.13 89.49 88.95 89.02 699,227
06/10/2014 89.38 89.99 88.755 89.97 716,300
06/09/2014 89.88 90.4 89.52 89.68 709,818
06/06/2014 89.9 90.095 89.58 89.88 858,605
06/05/2014 90.17 90.19 88.67 89.51 1,110,029
06/04/2014 89.24 90.55 88.87 90.2 1,065,606
06/03/2014 88.69 89.95 88.69 89.59 1,588,839
06/02/2014 88.26 89.24 87.95 89.12 1,073,476
05/30/2014 87.92 88.32 87.54 88.26 1,207,896
05/29/2014 86.74 88.28 86.33 88.03 902,337
05/28/2014 86.11 87.11 86.08 86.55 666,674
05/27/2014 86.58 87.5 85.72 86.11 1,140,989
05/23/2014 85.31 86.44 84.97 86.3 953,260
05/22/2014 84.83 85.46 84.68 85.08 1,020,939
05/21/2014 85.05 86.05 84.93 84.98 1,692,533
05/20/2014 85.52 86.26 84.67 84.74 1,114,110
05/19/2014 84.27 86.6 83.87 85.56 1,218,403
05/16/2014 83.78 84.21 83.11 84.18 1,399,125
05/15/2014 85.5 85.74 83.63 83.92 1,464,715
05/14/2014 85.88 86.27 85.382 85.63 785,115
05/13/2014 86.54 86.81 85.48 85.6 840,028
05/12/2014 86.17 86.44 85.7 86.32 1,124,728
05/09/2014 85.21 85.94 84.43 85.82 1,166,448
05/08/2014 86.3 87.22 84.89 85.32 1,111,268
05/07/2014 85.8 86.48 85.05 86.41 798,119
05/06/2014 85.81 86.07 85.03 85.42 972,364
05/05/2014 85.66 86.22 85.2101 85.9 1,222,204
05/02/2014 86.05 86.94 85.64 85.84 886,439
05/01/2014 87.04 87.32 85.78 85.98 1,047,554
04/30/2014 86.02 87.21 86.02 87.17 1,241,039
04/29/2014 84.89 86.54 84.89 86.19 1,566,187
04/28/2014 84.98 85.995 83.85 84.84 1,516,640
04/25/2014 84.01 85.7 82.49 84.36 3,026,266
04/24/2014 89.19 89.19 86.86 87.31 1,858,838
04/23/2014 88.72 89.072 88.19 88.58 1,038,192
04/22/2014 88.07 89.05 87.62 88.56 929,267
04/21/2014 88.56 88.57 87.14 87.65 1,387,493
04/17/2014 88.25 89.09 87.81 88.58 1,469,556
04/16/2014 87.23 88.49 87.14 88.43 1,989,457
04/15/2014 85.35 86.47 85.15 86.26 1,325,905
04/14/2014 85.04 85.49 84.53 85.11 1,175,048
04/11/2014 83.76 85.055 83.63 84.66 1,887,668
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?