Quantcast

Historical Stock Prices

EMN 
$81.2
*  
2.08
2.63%
Get EMN Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 79.85 81.83 79.38 81.2 1,803,132
01/17/2019 77.25 79.34 77.01 79.12 1,567,153
01/16/2019 75.49 76.88 75.49 76.78 1,138,589
01/15/2019 76.19 76.49 75.17 75.72 836,158
01/14/2019 76.27 76.85 75.84 76.43 1,156,178
01/11/2019 75.9 77.095 75.78 76.9 800,392
01/10/2019 76.01 77.04 75.79 76.45 1,212,770
01/09/2019 75.44 76.77 75.25 76.35 1,078,007
01/08/2019 75.53 75.99 74.59 75.44 1,683,462
01/07/2019 74.63 75.62 73.7 74.84 2,114,120
01/04/2019 72.79 75.31 72.57 74.83 996,432
01/03/2019 72.88 73.1 71.28 71.4 1,200,294
01/02/2019 72.06 74.59 71.89 73.09 1,588,985
12/31/2018 72.58 73.49 72.06 73.11 725,829
12/28/2018 72.96 73.35 71.92 72.3 770,577
12/27/2018 69.74 72.7 69.4239 72.7 1,063,475
12/26/2018 67.99 71.04 67.4 71.02 908,234
12/24/2018 68.92 69.89 67.67 67.69 510,221
12/21/2018 69.71 71.68 69.08 69.16 3,021,318
12/20/2018 70.33 72.01 68.88 69.71 1,572,290
12/19/2018 71.67 73.013 70.22 70.59 1,236,287
12/18/2018 71.08 72.95 70.98 71.42 1,707,604
12/17/2018 71.3 72.65 70.09 70.48 1,873,937
12/14/2018 70.76 71.9 70.33 71.5 2,584,471
12/13/2018 72.79 73.78 71.47 71.95 1,995,774
12/12/2018 73.9 74.65 72.4 72.53 2,495,083
12/11/2018 74.73 75.63 72.38 72.55 1,276,582
12/10/2018 72.59 73.51 71.31 72.72 1,508,824
12/07/2018 76.15 77.52 73.08 73.2 1,708,825
12/06/2018 76.11 76.14 74.05 75.73 1,786,332
12/04/2018 80.53 80.81 77.59 77.67 1,199,435
12/03/2018 81.08 82.99 80.02 80.95 1,605,930
11/30/2018 78.56 79.785 78.37 78.82 1,307,622
11/29/2018 78.78 79.8277 78.49 79.04 717,078
11/28/2018 78.16 79.1 76.87 79.08 1,081,080
11/27/2018 78.72 79.09 76.91 77.92 1,123,657
11/26/2018 78.14 79.39 78.01 79.36 1,847,127
11/23/2018 79.3 79.6 77.58 77.64 940,025
11/21/2018 80.66 81.76 80.12 80.28 943,959
11/20/2018 80.46 80.87 78.98 79.98 991,566
11/19/2018 83.03 83.48 81.45 81.82 950,041
11/16/2018 82.61 83.5162 82.03 83.18 732,593
11/15/2018 81.31 83.28 81.04 82.82 900,739
11/14/2018 81.25 82.486 80.74 82.02 1,583,060
11/13/2018 81.46 82.57 80.47 80.62 1,023,178
11/12/2018 83.07 83.245 81.47 81.63 856,897
11/09/2018 82.95 83.53 81.96 82.82 1,310,106
11/08/2018 83.53 84.44 83.12 83.68 953,553
11/07/2018 83.54 84.31 82.37 84.2 1,172,135
11/06/2018 82.19 82.895 81.83 82.72 1,209,854
11/05/2018 83.01 83.25 80.97 82.01 1,271,652
11/02/2018 82.21 83.24 81.69 82.5 1,726,869
11/01/2018 79.94 81.74 78.97 81.68 1,450,169
10/31/2018 79.93 80.22 78.21 78.35 1,979,362
10/30/2018 76.39 79.38 75.99 79.02 1,853,633
10/29/2018 79.27 79.69 75.44 76.39 1,894,061
10/26/2018 73.95 79.29 73.95 78.15 2,837,303
10/25/2018 77.02 78.57 75.81 77.67 1,651,258
10/24/2018 78.9 78.9 75.39 75.53 1,839,032
10/23/2018 78.04 79.3016 77.36 78.9 1,651,071
10/22/2018 81.16 81.7 79.2 79.69 940,188
10/19/2018 82.06 82.76 80.4901 80.77 1,328,494
10/18/2018 83.05 84.3 81.36 81.87 1,270,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio