NYSE - Nasdaq Real Time Price • USD
Olin Corporation (OLN)
As of 3:58 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 52.91 | 52.92 | 51.85 | 52.77 | 52.77 | 848,026 |
Apr 24, 2024 | 53.53 | 53.71 | 52.55 | 53.07 | 53.07 | 802,700 |
Apr 23, 2024 | 53.49 | 53.91 | 53.31 | 53.56 | 53.56 | 650,800 |
Apr 22, 2024 | 53.69 | 54.41 | 53.06 | 53.84 | 53.84 | 731,700 |
Apr 19, 2024 | 53.13 | 53.75 | 53.04 | 53.59 | 53.59 | 688,800 |
Apr 18, 2024 | 53.63 | 53.89 | 52.67 | 53.17 | 53.17 | 699,900 |
Apr 17, 2024 | 53.84 | 54.13 | 52.99 | 53.18 | 53.18 | 778,500 |
Apr 16, 2024 | 53.64 | 53.89 | 53.06 | 53.52 | 53.52 | 766,800 |
Apr 15, 2024 | 54.91 | 55.21 | 53.42 | 54.00 | 54.00 | 999,900 |
Apr 12, 2024 | 55.73 | 56.26 | 54.37 | 54.43 | 54.43 | 838,300 |
Apr 11, 2024 | 56.83 | 57.23 | 55.77 | 56.15 | 56.15 | 1,008,500 |
Apr 10, 2024 | 57.49 | 57.77 | 56.17 | 56.43 | 56.43 | 880,400 |
Apr 9, 2024 | 59.31 | 59.31 | 58.35 | 58.72 | 58.72 | 498,400 |
Apr 8, 2024 | 59.00 | 59.28 | 58.38 | 58.38 | 58.38 | 506,900 |
Apr 5, 2024 | 58.59 | 59.07 | 58.01 | 58.66 | 58.66 | 616,800 |
Apr 4, 2024 | 60.60 | 60.60 | 58.81 | 58.83 | 58.83 | 913,300 |
Apr 3, 2024 | 59.51 | 59.97 | 59.18 | 59.43 | 59.43 | 877,700 |
Apr 2, 2024 | 59.16 | 59.75 | 58.76 | 59.33 | 59.33 | 879,400 |
Apr 1, 2024 | 59.01 | 59.76 | 58.82 | 59.67 | 59.67 | 975,500 |
Mar 28, 2024 | 58.25 | 59.16 | 58.19 | 58.80 | 58.80 | 930,600 |
Mar 27, 2024 | 57.48 | 58.29 | 57.48 | 58.25 | 58.25 | 610,700 |
Mar 26, 2024 | 57.07 | 57.98 | 56.65 | 57.15 | 57.15 | 1,585,800 |
Mar 25, 2024 | 56.74 | 57.03 | 56.50 | 56.72 | 56.72 | 1,038,100 |
Mar 22, 2024 | 56.93 | 57.10 | 56.06 | 56.56 | 56.56 | 1,123,400 |
Mar 21, 2024 | 57.55 | 57.62 | 56.88 | 57.15 | 57.15 | 1,220,300 |
Mar 20, 2024 | 56.00 | 57.48 | 55.50 | 57.07 | 57.07 | 1,727,000 |
Mar 19, 2024 | 56.88 | 56.88 | 55.50 | 55.96 | 55.96 | 1,432,900 |
Mar 18, 2024 | 58.16 | 58.33 | 56.86 | 56.88 | 56.88 | 1,255,100 |
Mar 15, 2024 | 57.36 | 58.70 | 57.36 | 58.25 | 58.25 | 2,140,600 |
Mar 14, 2024 | 57.68 | 58.18 | 57.16 | 57.63 | 57.63 | 792,300 |
Mar 13, 2024 | 56.66 | 57.94 | 56.66 | 57.90 | 57.90 | 1,157,500 |
Mar 12, 2024 | 56.62 | 56.85 | 56.17 | 56.41 | 56.41 | 915,600 |
Mar 11, 2024 | 56.77 | 57.22 | 55.94 | 56.67 | 56.67 | 752,400 |
Mar 8, 2024 | 57.60 | 57.99 | 56.64 | 56.81 | 56.81 | 850,700 |
Mar 7, 2024 | 55.85 | 57.36 | 55.85 | 57.30 | 57.30 | 1,195,500 |
Mar 6, 2024 | 0.20 Dividend | |||||
Mar 6, 2024 | 56.26 | 56.29 | 55.01 | 55.48 | 55.48 | 626,200 |
Mar 5, 2024 | 55.39 | 56.30 | 55.31 | 55.42 | 55.22 | 903,200 |
Mar 4, 2024 | 54.76 | 56.15 | 54.57 | 55.77 | 55.57 | 1,094,000 |
Mar 1, 2024 | 53.86 | 54.78 | 53.60 | 54.67 | 54.47 | 1,059,000 |
Feb 29, 2024 | 52.56 | 53.93 | 52.43 | 53.80 | 53.61 | 1,257,900 |
Feb 28, 2024 | 51.80 | 53.22 | 51.61 | 52.67 | 52.48 | 820,600 |
Feb 27, 2024 | 52.62 | 52.85 | 51.96 | 52.23 | 52.04 | 840,500 |
Feb 26, 2024 | 51.97 | 52.85 | 51.68 | 52.25 | 52.06 | 632,300 |
Feb 23, 2024 | 52.41 | 53.01 | 51.96 | 52.59 | 52.40 | 746,000 |
Feb 22, 2024 | 51.66 | 52.91 | 51.66 | 52.31 | 52.12 | 783,700 |
Feb 21, 2024 | 51.18 | 52.23 | 50.86 | 51.86 | 51.67 | 703,500 |
Feb 20, 2024 | 50.92 | 52.56 | 50.06 | 51.15 | 50.97 | 1,204,800 |
Feb 16, 2024 | 52.61 | 53.59 | 52.21 | 52.55 | 52.36 | 891,700 |
Feb 15, 2024 | 51.44 | 53.09 | 51.05 | 52.77 | 52.58 | 1,130,700 |
Feb 14, 2024 | 51.06 | 51.48 | 50.47 | 50.91 | 50.73 | 673,100 |
Feb 13, 2024 | 51.12 | 51.15 | 49.84 | 50.61 | 50.43 | 1,093,600 |
Feb 12, 2024 | 51.32 | 52.73 | 51.30 | 52.45 | 52.26 | 812,800 |
Feb 9, 2024 | 51.20 | 51.31 | 50.63 | 51.28 | 51.09 | 568,400 |
Feb 8, 2024 | 50.74 | 51.46 | 50.15 | 51.12 | 50.94 | 818,500 |
Feb 7, 2024 | 50.79 | 50.91 | 50.17 | 50.78 | 50.60 | 676,200 |
Feb 6, 2024 | 49.83 | 51.03 | 49.67 | 50.63 | 50.45 | 1,001,100 |
Feb 5, 2024 | 50.21 | 50.38 | 49.60 | 49.83 | 49.65 | 1,039,100 |
Feb 2, 2024 | 51.67 | 51.99 | 50.48 | 51.35 | 51.16 | 1,654,000 |
Feb 1, 2024 | 52.54 | 52.75 | 51.52 | 52.61 | 52.42 | 1,103,000 |
Jan 31, 2024 | 53.48 | 54.00 | 52.02 | 52.07 | 51.88 | 1,231,900 |
Jan 30, 2024 | 55.63 | 55.63 | 52.61 | 53.48 | 53.29 | 2,716,200 |
Jan 29, 2024 | 55.50 | 56.09 | 54.42 | 56.04 | 55.84 | 1,392,100 |
Jan 26, 2024 | 55.02 | 56.56 | 53.76 | 55.15 | 54.95 | 2,864,900 |
Jan 25, 2024 | 51.30 | 52.23 | 50.74 | 51.75 | 51.56 | 1,692,800 |
Jan 24, 2024 | 51.18 | 51.96 | 50.49 | 50.80 | 50.62 | 1,391,800 |
Jan 23, 2024 | 52.27 | 52.56 | 51.46 | 51.68 | 51.49 | 1,404,000 |
Jan 22, 2024 | 51.01 | 52.18 | 50.76 | 51.62 | 51.43 | 1,117,700 |
Jan 19, 2024 | 50.58 | 51.15 | 50.11 | 51.05 | 50.87 | 885,100 |
Jan 18, 2024 | 50.56 | 51.13 | 49.96 | 50.70 | 50.52 | 917,600 |
Jan 17, 2024 | 50.46 | 50.94 | 49.83 | 50.37 | 50.19 | 632,000 |
Jan 16, 2024 | 51.19 | 51.45 | 50.41 | 51.22 | 51.04 | 1,109,600 |
Jan 12, 2024 | 52.63 | 53.08 | 51.54 | 51.76 | 51.57 | 627,300 |
Jan 11, 2024 | 52.38 | 52.38 | 51.34 | 51.87 | 51.68 | 825,100 |
Jan 10, 2024 | 51.98 | 52.46 | 51.92 | 52.35 | 52.16 | 1,002,400 |
Jan 9, 2024 | 52.84 | 52.84 | 51.86 | 52.39 | 52.20 | 917,600 |
Jan 8, 2024 | 52.41 | 53.49 | 51.84 | 53.27 | 53.08 | 833,200 |
Jan 5, 2024 | 52.09 | 53.42 | 51.69 | 52.62 | 52.43 | 1,286,200 |
Jan 4, 2024 | 52.88 | 53.46 | 52.24 | 52.27 | 52.08 | 938,600 |
Jan 3, 2024 | 53.74 | 53.93 | 52.45 | 52.93 | 52.74 | 775,700 |
Jan 2, 2024 | 53.64 | 55.18 | 53.55 | 54.27 | 54.07 | 779,300 |
Dec 29, 2023 | 54.35 | 54.54 | 53.82 | 53.95 | 53.76 | 766,200 |
Dec 28, 2023 | 54.86 | 55.17 | 54.06 | 54.43 | 54.23 | 449,400 |
Dec 27, 2023 | 55.25 | 55.52 | 54.89 | 55.05 | 54.85 | 1,041,400 |
Dec 26, 2023 | 54.00 | 55.54 | 53.99 | 55.15 | 54.95 | 755,500 |
Dec 22, 2023 | 52.93 | 54.00 | 52.92 | 53.90 | 53.71 | 981,400 |
Dec 21, 2023 | 52.74 | 52.86 | 51.99 | 52.68 | 52.49 | 594,900 |
Dec 20, 2023 | 53.02 | 53.60 | 52.13 | 52.15 | 51.96 | 1,092,500 |
Dec 19, 2023 | 52.90 | 53.91 | 52.76 | 53.23 | 53.04 | 1,449,300 |
Dec 18, 2023 | 53.34 | 53.55 | 52.25 | 52.52 | 52.33 | 1,070,800 |
Dec 15, 2023 | 52.68 | 53.11 | 52.23 | 52.70 | 52.51 | 3,418,900 |
Dec 14, 2023 | 50.99 | 53.31 | 50.96 | 52.89 | 52.70 | 3,216,700 |
Dec 13, 2023 | 48.00 | 50.08 | 47.65 | 50.00 | 49.82 | 1,407,900 |
Dec 12, 2023 | 49.83 | 49.83 | 47.90 | 47.98 | 47.81 | 1,201,000 |
Dec 11, 2023 | 49.72 | 50.42 | 49.51 | 49.89 | 49.71 | 1,127,500 |
Dec 8, 2023 | 49.90 | 50.71 | 49.44 | 49.98 | 49.80 | 1,719,900 |
Dec 7, 2023 | 49.27 | 50.19 | 48.90 | 49.69 | 49.51 | 1,077,800 |
Dec 6, 2023 | 49.29 | 50.06 | 48.89 | 49.43 | 49.25 | 3,013,100 |
Dec 5, 2023 | 49.72 | 49.93 | 48.55 | 49.04 | 48.86 | 1,378,300 |
Dec 4, 2023 | 48.27 | 50.65 | 48.27 | 50.19 | 50.01 | 2,112,400 |
Dec 1, 2023 | 47.13 | 48.48 | 47.06 | 48.34 | 48.17 | 1,407,600 |
Nov 30, 2023 | 47.18 | 47.59 | 46.51 | 47.14 | 46.97 | 1,219,200 |
Nov 29, 2023 | 47.21 | 47.64 | 46.79 | 46.93 | 46.76 | 1,185,100 |
Nov 28, 2023 | 46.81 | 46.92 | 46.26 | 46.87 | 46.70 | 691,600 |
Nov 27, 2023 | 46.99 | 47.26 | 46.72 | 46.99 | 46.82 | 847,500 |
Nov 24, 2023 | 47.05 | 47.75 | 47.05 | 47.44 | 47.27 | 411,900 |
Nov 22, 2023 | 46.68 | 47.26 | 46.15 | 47.17 | 47.00 | 1,207,900 |
Nov 21, 2023 | 46.82 | 46.99 | 46.37 | 46.79 | 46.62 | 1,106,300 |
Nov 20, 2023 | 46.89 | 47.26 | 46.50 | 47.05 | 46.88 | 1,325,800 |
Nov 17, 2023 | 46.75 | 47.22 | 46.31 | 46.95 | 46.78 | 1,550,700 |
Nov 16, 2023 | 46.69 | 46.99 | 45.87 | 46.04 | 45.87 | 847,500 |
Nov 15, 2023 | 46.79 | 47.89 | 46.48 | 46.95 | 46.78 | 1,002,400 |
Nov 14, 2023 | 44.67 | 46.99 | 44.58 | 46.96 | 46.79 | 1,397,700 |
Nov 13, 2023 | 43.50 | 43.99 | 43.31 | 43.75 | 43.59 | 736,800 |
Nov 10, 2023 | 43.12 | 43.87 | 42.97 | 43.77 | 43.61 | 778,200 |
Nov 9, 2023 | 43.58 | 43.58 | 42.59 | 42.86 | 42.71 | 855,700 |
Nov 8, 2023 | 0.20 Dividend | |||||
Nov 8, 2023 | 43.09 | 43.58 | 42.64 | 43.07 | 42.91 | 1,083,200 |
Nov 7, 2023 | 43.37 | 43.81 | 42.96 | 43.31 | 42.95 | 789,500 |
Nov 6, 2023 | 44.65 | 44.68 | 43.71 | 43.91 | 43.55 | 870,900 |
Nov 3, 2023 | 44.39 | 45.34 | 43.85 | 44.66 | 44.29 | 964,300 |
Nov 2, 2023 | 42.93 | 43.92 | 42.87 | 43.82 | 43.46 | 1,124,800 |
Nov 1, 2023 | 42.55 | 43.20 | 41.83 | 42.33 | 41.98 | 1,778,700 |
Oct 31, 2023 | 42.68 | 43.22 | 42.10 | 42.72 | 42.37 | 1,387,900 |
Oct 30, 2023 | 42.30 | 43.06 | 41.71 | 42.48 | 42.13 | 1,882,600 |
Oct 27, 2023 | 44.15 | 45.80 | 42.10 | 42.12 | 41.77 | 3,307,300 |
Oct 26, 2023 | 44.98 | 46.60 | 44.98 | 46.30 | 45.92 | 1,772,200 |
Oct 25, 2023 | 45.34 | 45.42 | 44.37 | 44.94 | 44.57 | 1,517,100 |
Oct 24, 2023 | 45.94 | 46.19 | 45.40 | 45.57 | 45.20 | 1,145,900 |
Oct 23, 2023 | 45.50 | 46.41 | 45.30 | 45.61 | 45.24 | 1,125,300 |
Oct 20, 2023 | 47.20 | 47.24 | 46.16 | 46.18 | 45.80 | 1,092,800 |
Oct 19, 2023 | 47.63 | 48.12 | 46.92 | 47.18 | 46.79 | 1,092,600 |
Oct 18, 2023 | 47.95 | 48.32 | 47.44 | 47.95 | 47.56 | 901,500 |
Oct 17, 2023 | 47.61 | 49.11 | 47.61 | 48.70 | 48.30 | 1,039,100 |
Oct 16, 2023 | 48.19 | 48.24 | 46.86 | 47.97 | 47.58 | 1,186,500 |
Oct 13, 2023 | 48.88 | 49.04 | 48.00 | 48.12 | 47.72 | 950,500 |
Oct 12, 2023 | 49.75 | 49.75 | 47.87 | 48.37 | 47.97 | 732,800 |
Oct 11, 2023 | 48.01 | 49.59 | 48.01 | 49.45 | 49.04 | 1,573,700 |
Oct 10, 2023 | 47.99 | 49.15 | 47.81 | 48.65 | 48.25 | 1,051,100 |
Oct 9, 2023 | 46.72 | 48.04 | 46.60 | 47.51 | 47.12 | 1,250,800 |
Oct 6, 2023 | 46.60 | 47.75 | 46.37 | 46.95 | 46.56 | 1,202,600 |
Oct 5, 2023 | 47.40 | 47.96 | 46.66 | 46.85 | 46.47 | 1,001,300 |
Oct 4, 2023 | 48.80 | 48.82 | 47.23 | 47.65 | 47.26 | 1,343,300 |
Oct 3, 2023 | 48.37 | 49.80 | 48.28 | 48.57 | 48.17 | 1,409,500 |
Oct 2, 2023 | 50.00 | 50.38 | 48.46 | 48.87 | 48.47 | 1,945,900 |
Sep 29, 2023 | 49.06 | 50.42 | 48.75 | 49.98 | 49.57 | 2,303,000 |
Sep 28, 2023 | 47.98 | 48.83 | 47.94 | 48.50 | 48.10 | 1,569,600 |
Sep 27, 2023 | 46.45 | 48.07 | 45.87 | 47.90 | 47.51 | 2,569,800 |
Sep 26, 2023 | 46.00 | 46.70 | 45.05 | 45.96 | 45.58 | 1,652,700 |
Sep 25, 2023 | 46.56 | 47.28 | 46.48 | 46.74 | 46.36 | 1,315,100 |
Sep 22, 2023 | 47.12 | 47.50 | 46.29 | 46.64 | 46.26 | 1,122,400 |
Sep 21, 2023 | 48.33 | 48.42 | 47.16 | 47.18 | 46.79 | 1,411,900 |
Sep 20, 2023 | 49.69 | 50.05 | 48.55 | 48.61 | 48.21 | 1,122,800 |
Sep 19, 2023 | 49.81 | 50.20 | 48.87 | 49.40 | 48.99 | 1,467,800 |
Sep 18, 2023 | 50.07 | 50.26 | 49.75 | 49.82 | 49.41 | 1,263,300 |
Sep 15, 2023 | 50.16 | 50.45 | 49.81 | 49.95 | 49.54 | 2,160,300 |
Sep 14, 2023 | 50.72 | 51.07 | 49.92 | 50.39 | 49.98 | 1,485,200 |
Sep 13, 2023 | 50.26 | 50.37 | 49.76 | 50.14 | 49.73 | 1,530,700 |
Sep 12, 2023 | 49.97 | 50.64 | 49.75 | 50.16 | 49.75 | 931,300 |
Sep 11, 2023 | 50.75 | 51.38 | 49.96 | 50.08 | 49.67 | 1,227,800 |
Sep 8, 2023 | 49.99 | 50.92 | 49.58 | 50.44 | 50.03 | 2,664,200 |
Sep 7, 2023 | 49.67 | 50.05 | 49.18 | 49.61 | 49.20 | 2,282,700 |
Sep 6, 2023 | 50.00 | 50.87 | 49.80 | 49.98 | 49.57 | 1,860,100 |
Sep 5, 2023 | 52.27 | 52.41 | 50.43 | 51.11 | 50.69 | 3,498,200 |
Sep 1, 2023 | 52.52 | 53.81 | 49.91 | 51.98 | 51.55 | 8,552,000 |
Aug 31, 2023 | 58.87 | 58.92 | 57.84 | 58.02 | 57.54 | 1,253,000 |
Aug 30, 2023 | 58.97 | 59.37 | 58.66 | 58.88 | 58.40 | 975,900 |
Aug 29, 2023 | 58.30 | 58.99 | 58.07 | 58.95 | 58.47 | 947,300 |
Aug 28, 2023 | 58.26 | 59.23 | 58.10 | 58.25 | 57.77 | 840,700 |
Aug 25, 2023 | 57.15 | 58.29 | 56.65 | 58.04 | 57.56 | 1,430,600 |
Aug 24, 2023 | 56.09 | 57.43 | 56.09 | 56.60 | 56.14 | 880,700 |
Aug 23, 2023 | 56.55 | 56.82 | 55.95 | 56.44 | 55.98 | 761,600 |
Aug 22, 2023 | 56.77 | 57.03 | 56.23 | 56.32 | 55.86 | 895,600 |
Aug 21, 2023 | 56.65 | 57.46 | 56.63 | 56.68 | 56.21 | 971,400 |
Aug 18, 2023 | 55.55 | 56.53 | 55.38 | 56.48 | 56.02 | 1,155,500 |
Aug 17, 2023 | 55.75 | 56.48 | 55.65 | 56.11 | 55.65 | 1,030,600 |
Aug 16, 2023 | 55.01 | 56.09 | 55.01 | 55.24 | 54.79 | 1,132,000 |
Aug 15, 2023 | 57.04 | 57.52 | 55.17 | 55.21 | 54.76 | 1,666,100 |
Aug 14, 2023 | 57.68 | 58.03 | 56.68 | 58.00 | 57.52 | 1,049,800 |
Aug 11, 2023 | 58.27 | 58.52 | 57.80 | 57.84 | 57.37 | 889,800 |
Aug 10, 2023 | 58.83 | 59.26 | 58.16 | 58.41 | 57.93 | 1,302,900 |
Aug 9, 2023 | 0.20 Dividend | |||||
Aug 9, 2023 | 58.96 | 59.95 | 58.49 | 58.54 | 58.06 | 1,711,100 |
Aug 8, 2023 | 57.75 | 59.02 | 57.41 | 58.95 | 58.27 | 1,288,200 |
Aug 7, 2023 | 58.96 | 59.20 | 58.48 | 58.76 | 58.08 | 1,292,700 |
Aug 4, 2023 | 59.00 | 59.57 | 58.18 | 58.72 | 58.04 | 1,818,000 |
Aug 3, 2023 | 57.49 | 59.26 | 56.69 | 58.88 | 58.20 | 2,042,300 |
Aug 2, 2023 | 57.20 | 58.51 | 56.94 | 58.18 | 57.51 | 1,755,400 |
Aug 1, 2023 | 57.05 | 58.05 | 56.82 | 57.86 | 57.19 | 2,061,800 |
Jul 31, 2023 | 57.71 | 57.95 | 56.96 | 57.68 | 57.01 | 2,365,100 |
Jul 28, 2023 | 56.59 | 58.92 | 56.20 | 57.98 | 57.31 | 2,937,500 |
Jul 27, 2023 | 55.75 | 57.07 | 55.41 | 55.73 | 55.08 | 3,945,400 |
Jul 26, 2023 | 56.37 | 56.92 | 55.25 | 55.53 | 54.89 | 1,247,100 |
Jul 25, 2023 | 54.92 | 56.65 | 54.46 | 56.61 | 55.95 | 1,559,300 |
Jul 24, 2023 | 55.88 | 56.09 | 53.76 | 54.15 | 53.52 | 1,455,600 |
Jul 21, 2023 | 55.11 | 56.18 | 54.30 | 55.86 | 55.21 | 2,121,500 |
Jul 20, 2023 | 55.11 | 55.47 | 54.60 | 55.32 | 54.68 | 2,124,600 |
Jul 19, 2023 | 54.50 | 54.87 | 54.03 | 54.78 | 54.15 | 1,243,600 |
Jul 18, 2023 | 53.24 | 54.51 | 53.24 | 54.29 | 53.66 | 1,047,000 |
Jul 17, 2023 | 53.71 | 53.71 | 52.86 | 53.24 | 52.62 | 979,700 |
Jul 14, 2023 | 55.94 | 56.00 | 53.93 | 54.07 | 53.44 | 976,100 |
Jul 13, 2023 | 55.82 | 56.08 | 55.46 | 55.86 | 55.21 | 1,340,600 |
Jul 12, 2023 | 53.50 | 56.06 | 53.49 | 55.60 | 54.96 | 1,949,100 |
Jul 11, 2023 | 53.10 | 53.74 | 52.75 | 53.30 | 52.68 | 930,400 |
Jul 10, 2023 | 52.50 | 53.36 | 52.50 | 52.74 | 52.13 | 1,011,400 |
Jul 7, 2023 | 50.99 | 53.42 | 50.90 | 52.95 | 52.34 | 1,405,200 |
Jul 6, 2023 | 50.51 | 51.33 | 49.86 | 51.21 | 50.62 | 945,500 |
Jul 5, 2023 | 51.83 | 52.06 | 51.09 | 51.10 | 50.51 | 947,100 |
Jul 3, 2023 | 50.91 | 52.87 | 50.91 | 52.40 | 51.79 | 652,700 |
Jun 30, 2023 | 52.46 | 52.46 | 51.38 | 51.39 | 50.80 | 1,422,500 |
Jun 29, 2023 | 50.19 | 51.91 | 49.93 | 51.89 | 51.29 | 1,237,600 |
Jun 28, 2023 | 49.46 | 50.19 | 48.86 | 50.17 | 49.59 | 888,300 |
Jun 27, 2023 | 48.06 | 49.73 | 48.01 | 49.51 | 48.94 | 1,004,800 |
Jun 26, 2023 | 48.25 | 49.62 | 48.20 | 49.19 | 48.62 | 1,307,400 |
Jun 23, 2023 | 46.85 | 48.35 | 46.78 | 48.24 | 47.68 | 1,589,800 |
Jun 22, 2023 | 47.58 | 48.33 | 47.05 | 47.67 | 47.12 | 1,661,800 |
Jun 21, 2023 | 48.47 | 49.05 | 48.21 | 48.32 | 47.76 | 1,107,900 |
Jun 20, 2023 | 49.30 | 50.09 | 48.45 | 48.90 | 48.33 | 3,101,300 |
Jun 16, 2023 | 52.37 | 52.54 | 51.89 | 52.36 | 51.75 | 2,276,900 |
Jun 15, 2023 | 51.33 | 52.61 | 51.31 | 52.42 | 51.81 | 1,202,900 |
Jun 14, 2023 | 52.74 | 52.93 | 51.45 | 51.69 | 51.09 | 998,700 |
Jun 13, 2023 | 52.09 | 52.91 | 51.93 | 52.29 | 51.68 | 913,800 |
Jun 12, 2023 | 51.45 | 52.21 | 51.11 | 51.71 | 51.11 | 834,100 |
Jun 9, 2023 | 51.57 | 51.79 | 50.95 | 51.51 | 50.91 | 1,344,600 |
Jun 8, 2023 | 53.76 | 53.84 | 51.46 | 51.71 | 51.11 | 1,136,600 |
Jun 7, 2023 | 51.74 | 53.69 | 51.63 | 53.68 | 53.06 | 1,033,200 |
Jun 6, 2023 | 50.09 | 51.63 | 50.02 | 51.42 | 50.82 | 969,500 |
Jun 5, 2023 | 51.10 | 51.50 | 50.31 | 50.44 | 49.86 | 883,200 |
Jun 2, 2023 | 49.54 | 51.86 | 49.34 | 51.35 | 50.76 | 1,516,500 |
Jun 1, 2023 | 47.58 | 48.63 | 47.23 | 48.37 | 47.81 | 1,412,400 |
May 31, 2023 | 48.58 | 48.96 | 47.30 | 47.31 | 46.76 | 1,813,000 |
May 30, 2023 | 50.07 | 50.34 | 49.05 | 49.18 | 48.61 | 1,560,500 |
May 26, 2023 | 50.18 | 50.72 | 49.58 | 50.58 | 49.99 | 1,495,100 |
May 25, 2023 | 52.62 | 53.03 | 49.74 | 49.84 | 49.26 | 2,460,300 |
May 24, 2023 | 53.90 | 53.91 | 52.54 | 52.75 | 52.14 | 929,600 |
May 23, 2023 | 54.07 | 54.69 | 53.53 | 54.03 | 53.40 | 643,100 |
May 22, 2023 | 54.14 | 54.80 | 53.91 | 54.09 | 53.46 | 722,400 |
May 19, 2023 | 54.72 | 55.02 | 54.08 | 54.12 | 53.49 | 986,400 |
May 18, 2023 | 52.86 | 54.48 | 52.48 | 54.35 | 53.72 | 1,100,800 |
May 17, 2023 | 52.00 | 53.32 | 51.70 | 52.92 | 52.31 | 1,112,300 |
May 16, 2023 | 52.81 | 53.18 | 51.62 | 51.64 | 51.04 | 1,386,700 |
May 15, 2023 | 52.77 | 53.15 | 52.28 | 53.07 | 52.46 | 1,182,400 |
May 12, 2023 | 53.02 | 53.39 | 52.06 | 52.52 | 51.91 | 1,383,800 |
May 11, 2023 | 53.10 | 53.53 | 52.48 | 52.90 | 52.29 | 1,515,000 |
May 10, 2023 | 0.20 Dividend | |||||
May 10, 2023 | 55.20 | 55.44 | 53.55 | 53.82 | 53.20 | 1,042,200 |
May 9, 2023 | 54.25 | 55.03 | 54.07 | 54.66 | 53.83 | 1,691,000 |
May 8, 2023 | 55.49 | 55.67 | 54.30 | 54.77 | 53.94 | 2,269,200 |
May 5, 2023 | 54.53 | 55.09 | 53.92 | 55.00 | 54.16 | 1,331,500 |
May 4, 2023 | 53.60 | 54.36 | 52.99 | 53.60 | 52.79 | 1,653,900 |
May 3, 2023 | 54.53 | 55.25 | 53.83 | 53.89 | 53.07 | 1,282,600 |
May 2, 2023 | 54.36 | 54.55 | 52.86 | 54.35 | 53.52 | 1,329,600 |
May 1, 2023 | 55.21 | 55.63 | 54.51 | 54.97 | 54.13 | 1,477,200 |
Apr 28, 2023 | 52.39 | 56.05 | 51.98 | 55.40 | 54.56 | 3,899,300 |
Apr 27, 2023 | 53.50 | 54.76 | 53.34 | 54.67 | 53.84 | 1,665,400 |
Apr 26, 2023 | 54.14 | 54.49 | 53.08 | 53.13 | 52.32 | 1,615,300 |
Apr 25, 2023 | 55.72 | 55.73 | 54.35 | 54.46 | 53.63 | 1,726,300 |
Related Tickers
EMN Eastman Chemical Company
95.88
-0.50%
LYB LyondellBasell Industries N.V.
99.69
-1.08%
WLK Westlake Corporation
147.98
-1.28%
AVTR Avantor, Inc.
25.20
-1.02%
AXTA Axalta Coating Systems Ltd.
30.90
-0.68%
CBT Cabot Corporation
92.82
-0.62%
NEU NewMarket Corporation
533.34
-8.56%
HWKN Hawkins, Inc.
74.98
-2.88%
CC The Chemours Company
27.10
+0.07%
DD DuPont de Nemours, Inc.
73.46
-0.67%