E Historical Prices | ENI S.p.A. Common Stock Stock

Dow

1.35% Nasdaq

1.12%

Eni SpA (E)

-NYSE

42.50 Jun 19, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	43.37	43.39	42.33	42.50	1,034,300	42.50
Jun 18, 2013	43.54	43.80	43.49	43.70	207,000	43.70
Jun 17, 2013	43.99	44.04	43.72	43.93	478,500	43.93
Jun 14, 2013	44.70	45.09	42.95	43.23	1,135,100	43.23
Jun 13, 2013	44.05	44.58	44.05	44.50	287,700	44.50
Jun 12, 2013	45.26	45.26	44.35	44.37	228,900	44.37
Jun 11, 2013	44.79	45.24	44.69	45.07	611,200	45.07
Jun 10, 2013	45.37	45.72	45.07	45.57	143,100	45.57
Jun 7, 2013	45.23	45.86	45.01	45.56	114,000	45.56
Jun 6, 2013	45.16	45.25	44.77	45.25	219,300	45.25
Jun 5, 2013	45.65	45.81	44.94	44.94	641,000	44.94
Jun 4, 2013	46.08	46.28	45.79	45.98	329,200	45.98
Jun 3, 2013	45.82	46.45	45.57	46.27	373,500	46.27
May 31, 2013	46.35	46.45	45.24	45.31	579,100	45.31
May 30, 2013	46.61	46.83	46.51	46.72	357,600	46.72
May 29, 2013	47.14	47.22	46.61	46.80	445,400	46.80
May 28, 2013	47.55	47.65	47.05	47.05	277,300	47.05
May 24, 2013	46.12	46.26	45.90	46.25	263,800	46.25
May 23, 2013	46.51	46.91	46.45	46.82	298,300	46.82
May 22, 2013	47.40	48.10	46.88	46.89	336,900	46.89
May 21, 2013	47.32	47.62	46.97	47.31	1,100,200	47.31
May 20, 2013	47.27	47.80	47.27	47.79	61,200	47.79
May 20, 2013	1.393 Dividend
May 17, 2013	48.71	49.04	48.59	48.96	220,800	47.57
May 16, 2013	48.68	48.75	48.42	48.58	262,200	47.20
May 15, 2013	48.26	48.93	48.22	48.75	235,400	47.36
May 14, 2013	48.34	49.32	48.34	48.80	328,600	47.41
May 13, 2013	48.17	48.20	48.00	48.18	160,300	46.81
May 10, 2013	48.11	48.51	47.80	48.51	108,800	47.13
May 9, 2013	48.54	48.56	47.98	48.26	159,100	46.89
May 8, 2013	48.71	48.90	48.54	48.84	164,400	47.45
May 7, 2013	48.68	48.68	48.28	48.60	289,300	47.22
May 6, 2013	48.12	48.44	47.85	48.44	230,100	47.06
May 3, 2013	47.74	48.35	47.70	48.35	216,300	46.97
May 2, 2013	46.83	47.63	46.74	47.51	167,200	46.16
May 1, 2013	48.19	48.19	47.50	47.59	112,500	46.24
Apr 30, 2013	47.72	48.04	47.58	47.81	355,800	46.45
Apr 29, 2013	47.00	47.85	47.00	47.85	1,147,200	46.49
Apr 26, 2013	46.56	46.84	46.43	46.84	84,200	45.51
Apr 25, 2013	46.12	46.88	46.08	46.59	363,400	45.26
Apr 24, 2013	46.75	47.38	45.98	46.57	431,800	45.24
Apr 23, 2013	45.75	46.18	45.74	46.10	600,000	44.79
Apr 22, 2013	45.41	46.02	45.17	45.86	350,800	44.56
Apr 19, 2013	45.83	46.06	45.42	45.61	280,100	44.31
Apr 18, 2013	45.47	45.57	45.07	45.42	178,200	44.13
Apr 17, 2013	45.55	45.55	44.80	45.14	309,200	43.86
Apr 16, 2013	46.33	46.45	45.81	46.25	258,700	44.93
Apr 15, 2013	46.51	46.56	45.75	45.75	292,800	44.45
Apr 12, 2013	46.78	46.98	46.70	46.98	289,300	45.64
Apr 11, 2013	47.32	47.62	47.20	47.43	133,700	46.08
Apr 10, 2013	46.80	47.36	46.80	47.14	156,800	45.80
Apr 9, 2013	46.38	46.97	46.16	46.75	577,700	45.42
Apr 8, 2013	46.15	46.15	45.65	46.03	450,800	44.72
Apr 5, 2013	45.35	45.77	45.11	45.69	310,200	44.39
Apr 4, 2013	45.22	45.60	45.02	45.54	185,800	44.24
Apr 3, 2013	45.67	45.75	45.05	45.24	215,000	43.95
Apr 2, 2013	45.74	46.20	45.66	45.81	291,000	44.51
Apr 1, 2013	45.19	45.42	45.03	45.11	229,800	43.83
Mar 28, 2013	45.50	45.59	44.88	44.89	216,300	43.61
Mar 27, 2013	44.96	45.38	44.76	45.18	593,800	43.89
Mar 26, 2013	46.23	46.27	45.73	46.18	544,900	44.87
Mar 25, 2013	47.39	47.39	46.10	46.44	277,000	45.12
Mar 22, 2013	47.19	47.77	47.07	47.20	396,200	45.86
Mar 21, 2013	46.70	47.16	46.45	46.61	148,400	45.28
Mar 20, 2013	47.21	47.31	46.97	47.12	213,500	45.78
Mar 19, 2013	46.75	46.92	45.84	46.41	686,200	45.09
Mar 18, 2013	46.37	47.07	46.37	46.93	293,800	45.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On E

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Eni SpA (E)