Quantcast

Historical Stock Prices

EMN 
$83.18
*  
0.36
0.43%
Get EMN Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 83.7 84.16 82.83 83.33 1,069,196
10/16/2018 82.86 84.04 82.64 83.97 1,274,906
10/15/2018 82.49 83.47 82.15 82.32 1,979,337
10/12/2018 83.75 84.37 81.89 82.49 1,796,412
10/11/2018 83.75 85.28 82 82.05 2,145,980
10/10/2018 87 87.16 84.2 84.24 2,798,924
10/09/2018 90.39 90.4 86.63 86.81 2,542,997
10/08/2018 91.12 92.14 91.02 91.26 1,375,658
10/05/2018 95.03 95.03 90.56 91.05 2,517,936
10/04/2018 97.3 97.3 95.74 96.47 1,244,320
10/03/2018 97.82 98.38 97.3 97.36 967,637
10/02/2018 97.02 97.97 96.73 97.29 551,118
10/01/2018 96.44 97.26 96.44 96.87 483,662
09/28/2018 96.4 96.42 95.61 95.72 899,380
09/27/2018 97.91 97.91 96.41 96.75 725,133
09/26/2018 98.4 98.97 97.53 97.71 752,130
09/25/2018 99.35 99.43 98.34 98.72 662,507
09/24/2018 99.89 100.5 98.25 98.93 761,930
09/21/2018 100.17 100.32 99.26 99.88 1,341,302
09/20/2018 99.6 100.51 98.98 99.81 842,459
09/19/2018 97.72 98.83 97.23 98.52 908,836
09/18/2018 98.06 98.26 96.52 97.23 920,771
09/17/2018 97.35 98.04 97.35 97.62 720,958
09/14/2018 97.03 97.81 96.68 97.48 1,013,193
09/13/2018 95.96 97.08 95.6 96.92 898,915
09/12/2018 95.97 97.18 95.431 96 874,108
09/11/2018 96.25 96.7 95.53 95.87 1,453,917
09/10/2018 97.57 98.17 96.89 96.92 857,468
09/07/2018 96.92 97.66 96.1 97.1 854,534
09/06/2018 97.75 98.39 96.82 97.45 775,680
09/05/2018 96.63 98.64 96.23 97.8 1,371,262
09/04/2018 96.74 97.15 95.885 96.62 916,565
08/31/2018 97.44 97.825 96.5 97.03 823,709
08/30/2018 98.48 98.48 97.28 97.7 747,043
08/29/2018 98.81 99.31 98.27 98.73 566,310
08/28/2018 99.93 100.52 98.53 98.88 758,950
08/27/2018 99.32 100.26 99.299 99.87 540,589
08/24/2018 98.3 99.37 98.07 98.99 670,452
08/23/2018 98.15 98.21 96.96 97.72 686,096
08/22/2018 99.2 99.59 98.3 98.38 1,081,416
08/21/2018 98.25 99.81 98.25 99.19 1,135,979
08/20/2018 97.8 98.8 97.8 98.14 896,395
08/17/2018 97.38 98.2 97.18 97.69 766,463
08/16/2018 97.57 98.06 97.17 97.31 737,650
*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