Historical Stock Prices

EMN 
$75.61
*  
0.83
1.11%
Get EMN Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 75.2 75.94 74.75 75.61 2,387,322
12/18/2014 73.59 74.81 73.05 74.78 1,748,308
12/17/2014 72.07 73.08 71.7 72.9 3,208,626
12/16/2014 71.58 73.55 71.06 71.57 2,397,634
12/15/2014 73.14 73.85 72.02 72.05 2,908,699
12/12/2014 74.88 74.95 72.38 72.56 2,645,532
12/11/2014 75.98 77.25 75.45 75.71 1,774,804
12/10/2014 79.24 79.28 75.33 75.86 2,226,971
12/09/2014 78.66 79.54 77.89 79.46 1,598,090
12/08/2014 80.85 81.27 79.25 79.62 1,966,176
12/05/2014 81.93 82.12 80.13 80.51 2,519,109
12/04/2014 84 84.19 82.77 83.22 1,553,946
12/03/2014 83.42 84.6 83.09 84.35 1,405,861
12/02/2014 82.66 83.8 82.15 83.66 1,264,366
12/01/2014 82.99 82.99 81.37 82.16 1,451,646
11/28/2014 85.9 85.9 82.71 82.92 1,212,355
11/26/2014 86.48 86.81 85.51 86.76 641,994
11/25/2014 86.87 87.61 86.29 86.4 908,225
11/24/2014 87.9 87.95 86.78 87.28 1,574,022
11/21/2014 87.26 88.93 87.26 87.85 1,812,812
11/20/2014 84.98 86 84.77 86 1,219,472
11/19/2014 85.44 85.54 84.692 85.27 1,475,206
11/18/2014 84.1 85.59 83.7 85.49 951,412
11/17/2014 83.82 84.08 83.61 83.95 650,853
11/14/2014 83.88 84.21 83.45 84.18 723,620
11/13/2014 84.28 84.29 83.07 83.57 737,369
11/12/2014 84.17 84.36 83.4101 84.06 1,261,549
11/11/2014 83.77 84.59 83.44 84.33 1,416,902
11/10/2014 82.39 83.97 82.3 83.84 2,632,894
11/07/2014 82.43 82.48 81.24 82.47 1,807,977
11/06/2014 82.22 83.65 81.6 82.46 1,593,937
11/05/2014 81.02 82.26 80.98 82.04 1,125,505
11/04/2014 82.47 82.61 80 80.52 2,607,328
11/03/2014 82.51 83.055 81.72 82.03 2,486,316
10/31/2014 78.32 81.64 77.45 80.78 3,363,035
10/30/2014 74.01 76 74 75.77 1,921,764
10/29/2014 76.47 76.86 74.08 74.52 2,805,557
10/28/2014 74.99 76.55 74.52 76.55 1,604,620
10/27/2014 76.72 77.08 73.7 74.34 2,857,896
10/24/2014 77.97 77.985 76.21 77.56 1,566,323
10/23/2014 78.37 78.88 77.27 78 1,364,464
10/22/2014 78.58 79.12 77.59 77.63 1,473,253
10/21/2014 77.18 78.35 75.61 78.1 1,093,197
10/20/2014 74.82 75.89 74.48 75.89 1,632,879
10/17/2014 75.25 76.17 74.8 75.14 1,236,074
10/16/2014 72.03 74.57 72.03 74.34 1,350,514
10/15/2014 71.85 73.72 70.38 73.47 1,667,150
10/14/2014 71.81 74.3 71.75 72.82 2,120,409
10/13/2014 74.57 75.04 71.46 71.49 1,875,882
10/10/2014 75.78 75.98 73.76 74.58 2,636,366
10/09/2014 78.24 78.35 76.05 76.06 1,350,629
10/08/2014 77.48 78.52 76.47 78.36 1,507,562
10/07/2014 78.79 78.89 77.6 77.61 1,297,911
10/06/2014 79.4 79.97 79.18 79.46 1,015,028
10/03/2014 79.04 79.81 78.665 78.91 1,879,300
10/02/2014 78.78 78.99 77.35 78.57 1,798,241
10/01/2014 80.69 80.69 78.81 78.99 1,410,328
09/30/2014 82.33 82.528 80.73 80.89 1,047,437
09/29/2014 82.17 82.75 81.76 82.38 679,889
09/26/2014 82.3 82.82 82.04 82.67 707,628
09/25/2014 83.72 83.94 82.22 82.22 1,029,627
09/24/2014 83.1 84.23 82.86 84.15 957,324
09/23/2014 83.88 83.88 82.7565 82.78 756,648
09/22/2014 84.72 84.82 83.76 83.83 1,027,565
09/19/2014 84.94 85.1764 84.4601 84.81 1,728,355
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?