NYSE - Delayed Quote • USD
Huntsman Corporation (HUN)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
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 24, 2024 | 23.97 | 24.03 | 23.66 | 23.99 | 23.99 | 1,409,612 |
Apr 23, 2024 | 23.95 | 24.26 | 23.88 | 24.03 | 24.03 | 1,639,500 |
Apr 22, 2024 | 23.82 | 24.18 | 23.55 | 24.14 | 24.14 | 1,436,700 |
Apr 19, 2024 | 23.56 | 23.96 | 23.53 | 23.72 | 23.72 | 1,583,000 |
Apr 18, 2024 | 23.82 | 23.89 | 23.53 | 23.72 | 23.72 | 1,484,000 |
Apr 17, 2024 | 24.01 | 24.16 | 23.55 | 23.67 | 23.67 | 1,570,000 |
Apr 16, 2024 | 23.76 | 24.10 | 23.58 | 23.86 | 23.86 | 1,501,000 |
Apr 15, 2024 | 24.27 | 24.47 | 23.74 | 24.02 | 24.02 | 1,181,300 |
Apr 12, 2024 | 24.38 | 24.59 | 24.08 | 24.09 | 24.09 | 1,286,600 |
Apr 11, 2024 | 24.57 | 24.80 | 24.30 | 24.58 | 24.58 | 1,705,300 |
Apr 10, 2024 | 25.01 | 25.20 | 24.51 | 24.52 | 24.52 | 1,814,200 |
Apr 9, 2024 | 25.84 | 25.95 | 25.45 | 25.53 | 25.53 | 1,647,600 |
Apr 8, 2024 | 25.86 | 25.98 | 25.58 | 25.62 | 25.62 | 910,700 |
Apr 5, 2024 | 25.73 | 25.79 | 25.42 | 25.76 | 25.76 | 1,370,600 |
Apr 4, 2024 | 26.35 | 26.40 | 25.65 | 25.79 | 25.79 | 2,239,900 |
Apr 3, 2024 | 25.81 | 26.27 | 25.69 | 26.24 | 26.24 | 2,043,500 |
Apr 2, 2024 | 25.87 | 26.05 | 25.72 | 25.78 | 25.78 | 1,706,000 |
Apr 1, 2024 | 25.96 | 26.21 | 25.69 | 25.99 | 25.99 | 1,979,100 |
Mar 28, 2024 | 25.88 | 26.48 | 25.81 | 26.03 | 26.03 | 2,047,100 |
Mar 27, 2024 | 25.54 | 25.91 | 25.54 | 25.90 | 25.90 | 2,381,500 |
Mar 26, 2024 | 25.57 | 25.60 | 25.34 | 25.42 | 25.42 | 1,246,400 |
Mar 25, 2024 | 25.49 | 25.65 | 25.27 | 25.45 | 25.45 | 1,233,700 |
Mar 22, 2024 | 25.64 | 25.78 | 25.26 | 25.51 | 25.51 | 1,872,100 |
Mar 21, 2024 | 25.79 | 25.92 | 25.54 | 25.58 | 25.58 | 3,282,800 |
Mar 20, 2024 | 25.10 | 25.92 | 24.95 | 25.75 | 25.75 | 3,262,600 |
Mar 19, 2024 | 25.01 | 25.16 | 24.78 | 24.80 | 24.80 | 3,963,100 |
Mar 18, 2024 | 25.38 | 25.39 | 24.98 | 25.01 | 25.01 | 1,852,300 |
Mar 15, 2024 | 25.05 | 25.65 | 25.05 | 25.29 | 25.29 | 3,112,700 |
Mar 14, 2024 | 0.25 Dividend | |||||
Mar 14, 2024 | 25.46 | 25.51 | 25.04 | 25.19 | 25.19 | 1,852,300 |
Mar 13, 2024 | 26.05 | 26.29 | 25.76 | 25.79 | 25.54 | 2,155,800 |
Mar 12, 2024 | 26.22 | 26.23 | 25.86 | 26.02 | 25.77 | 1,820,700 |
Mar 11, 2024 | 26.50 | 26.76 | 26.15 | 26.16 | 25.91 | 1,567,900 |
Mar 8, 2024 | 26.67 | 26.85 | 26.36 | 26.58 | 26.32 | 1,384,800 |
Mar 7, 2024 | 26.36 | 27.01 | 26.27 | 26.60 | 26.34 | 2,632,100 |
Mar 6, 2024 | 26.00 | 26.14 | 25.80 | 26.00 | 25.75 | 2,299,100 |
Mar 5, 2024 | 25.60 | 26.14 | 25.60 | 25.79 | 25.54 | 1,592,000 |
Mar 4, 2024 | 25.45 | 26.19 | 25.42 | 25.85 | 25.60 | 2,899,500 |
Mar 1, 2024 | 25.49 | 25.62 | 25.11 | 25.25 | 25.01 | 1,964,500 |
Feb 29, 2024 | 25.42 | 25.78 | 25.11 | 25.60 | 25.35 | 2,324,400 |
Feb 28, 2024 | 25.38 | 25.76 | 25.27 | 25.28 | 25.03 | 1,360,200 |
Feb 27, 2024 | 25.93 | 26.01 | 25.50 | 25.59 | 25.34 | 1,513,400 |
Feb 26, 2024 | 25.96 | 25.99 | 25.42 | 25.71 | 25.46 | 2,246,200 |
Feb 23, 2024 | 26.58 | 26.86 | 26.04 | 26.13 | 25.88 | 3,302,100 |
Feb 22, 2024 | 24.79 | 26.53 | 24.56 | 26.18 | 25.93 | 5,969,100 |
Feb 21, 2024 | 24.25 | 24.69 | 24.11 | 24.63 | 24.39 | 2,382,800 |
Feb 20, 2024 | 24.10 | 24.47 | 23.77 | 24.32 | 24.08 | 2,276,200 |
Feb 16, 2024 | 23.91 | 24.58 | 23.85 | 24.41 | 24.17 | 1,731,100 |
Feb 15, 2024 | 23.58 | 24.04 | 23.58 | 23.93 | 23.70 | 1,432,600 |
Feb 14, 2024 | 23.53 | 23.66 | 23.33 | 23.42 | 23.19 | 1,773,500 |
Feb 13, 2024 | 23.76 | 23.76 | 23.11 | 23.35 | 23.12 | 1,843,600 |
Feb 12, 2024 | 24.13 | 24.65 | 24.09 | 24.28 | 24.04 | 1,687,200 |
Feb 9, 2024 | 23.95 | 24.06 | 23.72 | 24.06 | 23.83 | 1,408,700 |
Feb 8, 2024 | 23.90 | 24.05 | 23.73 | 23.99 | 23.76 | 1,027,000 |
Feb 7, 2024 | 24.02 | 24.06 | 23.74 | 23.92 | 23.69 | 1,384,300 |
Feb 6, 2024 | 23.88 | 24.34 | 23.88 | 24.04 | 23.81 | 2,054,800 |
Feb 5, 2024 | 23.68 | 24.10 | 23.28 | 23.82 | 23.59 | 2,005,200 |
Feb 2, 2024 | 24.33 | 24.33 | 23.82 | 24.15 | 23.92 | 2,155,200 |
Feb 1, 2024 | 24.79 | 24.89 | 24.09 | 24.69 | 24.45 | 1,968,100 |
Jan 31, 2024 | 24.97 | 25.27 | 24.53 | 24.54 | 24.30 | 1,954,300 |
Jan 30, 2024 | 24.54 | 25.19 | 24.54 | 25.05 | 24.81 | 1,774,000 |
Jan 29, 2024 | 24.76 | 24.76 | 24.39 | 24.67 | 24.43 | 1,356,800 |
Jan 26, 2024 | 24.71 | 24.99 | 24.45 | 24.73 | 24.49 | 2,291,200 |
Jan 25, 2024 | 24.31 | 24.74 | 24.16 | 24.45 | 24.21 | 2,629,300 |
Jan 24, 2024 | 24.01 | 24.34 | 23.92 | 24.03 | 23.80 | 2,082,900 |
Jan 23, 2024 | 23.78 | 24.23 | 23.78 | 24.04 | 23.81 | 2,576,700 |
Jan 22, 2024 | 23.23 | 23.65 | 23.16 | 23.56 | 23.33 | 1,698,000 |
Jan 19, 2024 | 23.22 | 23.46 | 23.03 | 23.40 | 23.17 | 3,072,900 |
Jan 18, 2024 | 23.29 | 23.36 | 23.01 | 23.33 | 23.10 | 1,806,300 |
Jan 17, 2024 | 23.03 | 23.24 | 22.91 | 23.12 | 22.90 | 2,053,000 |
Jan 16, 2024 | 23.47 | 23.57 | 23.20 | 23.42 | 23.19 | 1,995,800 |
Jan 12, 2024 | 24.22 | 24.23 | 23.64 | 23.80 | 23.57 | 1,319,100 |
Jan 11, 2024 | 23.93 | 24.00 | 23.66 | 23.88 | 23.65 | 1,450,100 |
Jan 10, 2024 | 24.20 | 24.24 | 23.92 | 24.06 | 23.83 | 1,450,300 |
Jan 9, 2024 | 24.62 | 24.63 | 24.24 | 24.31 | 24.07 | 1,536,700 |
Jan 8, 2024 | 24.62 | 24.92 | 24.35 | 24.91 | 24.67 | 1,624,300 |
Jan 5, 2024 | 24.36 | 25.08 | 24.31 | 24.82 | 24.58 | 2,257,300 |
Jan 4, 2024 | 24.64 | 24.71 | 24.37 | 24.49 | 24.25 | 1,361,600 |
Jan 3, 2024 | 24.89 | 24.94 | 24.23 | 24.59 | 24.35 | 1,722,100 |
Jan 2, 2024 | 25.05 | 25.50 | 25.00 | 25.17 | 24.93 | 1,615,900 |
Dec 29, 2023 | 25.33 | 25.48 | 25.11 | 25.13 | 24.89 | 1,573,200 |
Dec 28, 2023 | 25.56 | 25.59 | 25.39 | 25.42 | 25.17 | 1,174,200 |
Dec 27, 2023 | 25.78 | 25.79 | 25.50 | 25.58 | 25.33 | 1,227,400 |
Dec 26, 2023 | 25.71 | 25.97 | 25.66 | 25.72 | 25.47 | 1,056,500 |
Dec 22, 2023 | 25.65 | 25.90 | 25.55 | 25.61 | 25.36 | 1,121,300 |
Dec 21, 2023 | 25.61 | 25.62 | 25.27 | 25.50 | 25.25 | 1,511,800 |
Dec 20, 2023 | 25.26 | 25.82 | 25.18 | 25.23 | 24.99 | 2,074,800 |
Dec 19, 2023 | 25.43 | 25.65 | 25.34 | 25.43 | 25.18 | 1,190,700 |
Dec 18, 2023 | 25.46 | 25.54 | 25.15 | 25.20 | 24.96 | 1,532,800 |
Dec 15, 2023 | 25.79 | 25.87 | 25.20 | 25.23 | 24.99 | 3,877,400 |
Dec 14, 2023 | 0.24 Dividend | |||||
Dec 14, 2023 | 25.48 | 26.41 | 25.48 | 25.91 | 25.66 | 1,908,600 |
Dec 13, 2023 | 24.23 | 25.31 | 24.07 | 25.27 | 24.79 | 1,862,500 |
Dec 12, 2023 | 24.87 | 24.89 | 24.29 | 24.31 | 23.85 | 1,129,400 |
Dec 11, 2023 | 24.67 | 25.06 | 24.53 | 24.81 | 24.34 | 1,281,900 |
Dec 8, 2023 | 25.23 | 25.30 | 24.93 | 24.97 | 24.50 | 1,054,500 |
Dec 7, 2023 | 24.99 | 25.18 | 24.79 | 25.15 | 24.67 | 1,691,700 |
Dec 6, 2023 | 25.07 | 25.27 | 24.82 | 24.87 | 24.40 | 1,022,100 |
Dec 5, 2023 | 25.01 | 25.11 | 24.74 | 24.92 | 24.45 | 1,254,300 |
Dec 4, 2023 | 25.00 | 25.31 | 24.90 | 25.21 | 24.73 | 1,132,500 |
Dec 1, 2023 | 24.53 | 25.29 | 24.53 | 25.05 | 24.57 | 1,686,100 |
Nov 30, 2023 | 24.64 | 24.75 | 24.40 | 24.60 | 24.13 | 1,594,600 |
Nov 29, 2023 | 24.54 | 24.97 | 24.40 | 24.61 | 24.14 | 2,176,000 |
Nov 28, 2023 | 24.90 | 24.90 | 24.24 | 24.32 | 23.86 | 2,665,100 |
Nov 27, 2023 | 25.11 | 25.37 | 24.85 | 24.96 | 24.49 | 2,401,800 |
Nov 24, 2023 | 24.92 | 25.42 | 24.92 | 25.30 | 24.82 | 771,900 |
Nov 22, 2023 | 24.89 | 25.05 | 24.61 | 24.94 | 24.47 | 1,722,100 |
Nov 21, 2023 | 24.79 | 25.09 | 24.59 | 24.79 | 24.32 | 1,239,900 |
Nov 20, 2023 | 24.83 | 25.00 | 24.56 | 24.90 | 24.43 | 1,353,900 |
Nov 17, 2023 | 25.32 | 25.32 | 24.69 | 24.95 | 24.48 | 2,032,900 |
Nov 16, 2023 | 25.11 | 25.35 | 24.90 | 25.12 | 24.64 | 2,543,100 |
Nov 15, 2023 | 25.40 | 25.84 | 25.12 | 25.20 | 24.72 | 2,639,700 |
Nov 14, 2023 | 24.47 | 25.41 | 24.47 | 25.38 | 24.90 | 2,272,200 |
Nov 13, 2023 | 24.44 | 24.44 | 23.97 | 23.98 | 23.52 | 1,574,600 |
Nov 10, 2023 | 24.16 | 24.78 | 24.09 | 24.55 | 24.08 | 2,392,200 |
Nov 9, 2023 | 24.25 | 24.60 | 24.14 | 24.15 | 23.69 | 3,000,900 |
Nov 8, 2023 | 23.78 | 24.23 | 23.53 | 24.06 | 23.60 | 2,606,600 |
Nov 7, 2023 | 23.63 | 23.78 | 23.44 | 23.74 | 23.29 | 2,023,100 |
Nov 6, 2023 | 24.04 | 24.29 | 23.82 | 23.99 | 23.53 | 2,471,100 |
Nov 3, 2023 | 23.50 | 24.29 | 23.37 | 24.14 | 23.68 | 3,672,700 |
Nov 2, 2023 | 23.12 | 23.48 | 22.98 | 23.25 | 22.81 | 2,907,500 |
Nov 1, 2023 | 22.39 | 23.36 | 22.14 | 23.07 | 22.63 | 3,592,500 |
Oct 31, 2023 | 23.28 | 23.49 | 23.18 | 23.33 | 22.89 | 2,357,900 |
Oct 30, 2023 | 23.33 | 23.41 | 23.04 | 23.24 | 22.80 | 1,662,100 |
Oct 27, 2023 | 23.20 | 23.40 | 23.04 | 23.09 | 22.65 | 1,161,600 |
Oct 26, 2023 | 22.78 | 23.33 | 22.78 | 23.16 | 22.72 | 1,173,300 |
Oct 25, 2023 | 23.01 | 23.12 | 22.65 | 22.68 | 22.25 | 1,734,400 |
Oct 24, 2023 | 22.89 | 23.30 | 22.81 | 23.22 | 22.78 | 1,728,100 |
Oct 23, 2023 | 23.08 | 23.35 | 22.68 | 22.72 | 22.29 | 1,881,200 |
Oct 20, 2023 | 23.20 | 23.67 | 23.13 | 23.36 | 22.92 | 2,246,200 |
Oct 19, 2023 | 23.41 | 23.80 | 23.13 | 23.21 | 22.77 | 2,468,000 |
Oct 18, 2023 | 24.71 | 24.71 | 23.49 | 23.51 | 23.06 | 2,758,200 |
Oct 17, 2023 | 23.16 | 23.99 | 23.16 | 23.98 | 23.52 | 2,632,700 |
Oct 16, 2023 | 23.09 | 23.49 | 22.96 | 23.33 | 22.89 | 2,058,000 |
Oct 13, 2023 | 23.43 | 23.43 | 22.75 | 22.82 | 22.39 | 1,664,100 |
Oct 12, 2023 | 23.98 | 24.00 | 22.92 | 23.22 | 22.78 | 1,528,000 |
Oct 11, 2023 | 23.80 | 23.87 | 23.45 | 23.84 | 23.39 | 1,235,900 |
Oct 10, 2023 | 23.61 | 23.98 | 23.53 | 23.71 | 23.26 | 1,449,400 |
Oct 9, 2023 | 23.21 | 23.49 | 22.96 | 23.35 | 22.91 | 1,514,200 |
Oct 6, 2023 | 23.05 | 23.59 | 22.72 | 23.40 | 22.95 | 2,714,100 |
Oct 5, 2023 | 23.59 | 23.82 | 23.05 | 23.15 | 22.71 | 1,853,600 |
Oct 4, 2023 | 23.92 | 23.93 | 23.47 | 23.70 | 23.25 | 1,586,800 |
Oct 3, 2023 | 23.57 | 24.01 | 23.53 | 23.73 | 23.28 | 1,640,700 |
Oct 2, 2023 | 24.31 | 24.48 | 23.59 | 23.90 | 23.45 | 3,035,200 |
Sep 29, 2023 | 24.49 | 24.73 | 24.31 | 24.40 | 23.94 | 2,764,600 |
Sep 28, 2023 | 23.50 | 24.32 | 23.50 | 24.20 | 23.74 | 4,555,200 |
Sep 27, 2023 | 23.94 | 24.07 | 23.67 | 23.69 | 23.24 | 1,771,900 |
Sep 26, 2023 | 24.00 | 24.28 | 23.69 | 23.76 | 23.31 | 1,747,700 |
Sep 25, 2023 | 24.15 | 24.37 | 24.02 | 24.24 | 23.78 | 1,176,400 |
Sep 22, 2023 | 24.64 | 24.76 | 24.04 | 24.20 | 23.74 | 1,167,100 |
Sep 21, 2023 | 24.52 | 24.76 | 24.38 | 24.54 | 24.07 | 1,289,600 |
Sep 20, 2023 | 25.33 | 25.55 | 24.90 | 24.90 | 24.43 | 1,388,500 |
Sep 19, 2023 | 25.26 | 25.33 | 24.70 | 25.05 | 24.57 | 1,589,600 |
Sep 18, 2023 | 25.68 | 26.03 | 25.24 | 25.28 | 24.80 | 2,405,500 |
Sep 15, 2023 | 25.68 | 25.89 | 25.50 | 25.67 | 25.18 | 5,530,400 |
Sep 14, 2023 | 0.24 Dividend | |||||
Sep 14, 2023 | 25.24 | 25.74 | 25.23 | 25.73 | 25.24 | 2,019,300 |
Sep 13, 2023 | 25.47 | 25.61 | 24.82 | 25.17 | 24.46 | 2,373,000 |
Sep 12, 2023 | 25.53 | 25.77 | 25.36 | 25.46 | 24.74 | 1,880,800 |
Sep 11, 2023 | 25.89 | 26.06 | 25.41 | 25.53 | 24.81 | 2,704,500 |
Sep 8, 2023 | 26.07 | 26.22 | 25.56 | 25.67 | 24.94 | 2,147,000 |
Sep 7, 2023 | 26.55 | 26.71 | 25.85 | 25.97 | 25.24 | 4,013,500 |
Sep 6, 2023 | 27.21 | 27.31 | 26.63 | 26.73 | 25.97 | 4,102,000 |
Sep 5, 2023 | 27.98 | 27.98 | 27.14 | 27.20 | 26.43 | 1,437,900 |
Sep 1, 2023 | 28.05 | 28.36 | 27.97 | 28.11 | 27.31 | 1,652,700 |
Aug 31, 2023 | 27.78 | 28.03 | 27.69 | 27.87 | 27.08 | 1,648,900 |
Aug 30, 2023 | 27.61 | 27.94 | 27.59 | 27.72 | 26.94 | 1,204,000 |
Aug 29, 2023 | 27.67 | 27.89 | 27.51 | 27.64 | 26.86 | 1,131,600 |
Aug 28, 2023 | 27.20 | 27.55 | 27.20 | 27.54 | 26.76 | 1,021,800 |
Aug 25, 2023 | 27.07 | 27.29 | 26.78 | 27.14 | 26.37 | 1,070,800 |
Aug 24, 2023 | 26.84 | 27.20 | 26.76 | 26.87 | 26.11 | 1,974,600 |
Aug 23, 2023 | 26.92 | 26.97 | 26.51 | 26.92 | 26.16 | 1,712,100 |
Aug 22, 2023 | 27.15 | 27.29 | 26.91 | 26.96 | 26.20 | 840,500 |
Aug 21, 2023 | 27.21 | 27.29 | 26.92 | 27.07 | 26.30 | 1,487,400 |
Aug 18, 2023 | 27.05 | 27.32 | 26.92 | 27.02 | 26.26 | 1,581,700 |
Aug 17, 2023 | 27.60 | 28.02 | 27.15 | 27.26 | 26.49 | 1,791,300 |
Aug 16, 2023 | 26.97 | 27.72 | 26.76 | 27.35 | 26.58 | 2,019,600 |
Aug 15, 2023 | 27.37 | 27.38 | 26.98 | 26.99 | 26.23 | 1,489,800 |
Aug 14, 2023 | 27.85 | 27.93 | 27.58 | 27.76 | 26.97 | 1,635,100 |
Aug 11, 2023 | 28.43 | 28.50 | 27.99 | 28.03 | 27.24 | 1,299,600 |
Aug 10, 2023 | 28.91 | 28.96 | 28.20 | 28.48 | 27.67 | 1,863,200 |
Aug 9, 2023 | 28.23 | 28.95 | 27.88 | 28.71 | 27.90 | 2,160,900 |
Aug 8, 2023 | 27.91 | 28.28 | 27.69 | 28.18 | 27.38 | 1,696,900 |
Aug 7, 2023 | 28.75 | 28.87 | 28.38 | 28.45 | 27.64 | 1,215,200 |
Aug 4, 2023 | 28.79 | 29.36 | 28.64 | 28.65 | 27.84 | 1,882,900 |
Aug 3, 2023 | 27.90 | 29.14 | 27.66 | 28.64 | 27.83 | 2,010,400 |
Aug 2, 2023 | 28.42 | 29.32 | 28.02 | 28.16 | 27.36 | 2,467,300 |
Aug 1, 2023 | 28.25 | 29.85 | 28.09 | 28.81 | 27.99 | 4,687,700 |
Jul 31, 2023 | 29.74 | 29.90 | 29.53 | 29.77 | 28.93 | 1,641,900 |
Jul 28, 2023 | 29.47 | 29.81 | 29.47 | 29.74 | 28.90 | 1,515,100 |
Jul 27, 2023 | 29.41 | 29.57 | 29.12 | 29.14 | 28.32 | 1,585,000 |
Jul 26, 2023 | 29.14 | 29.44 | 29.03 | 29.35 | 28.52 | 1,049,300 |
Jul 25, 2023 | 28.49 | 29.59 | 28.29 | 29.29 | 28.46 | 2,358,800 |
Jul 24, 2023 | 28.51 | 28.81 | 28.21 | 28.41 | 27.61 | 1,496,100 |
Jul 21, 2023 | 28.17 | 28.52 | 27.75 | 28.46 | 27.65 | 1,340,100 |
Jul 20, 2023 | 28.31 | 28.31 | 27.86 | 28.04 | 27.25 | 713,900 |
Jul 19, 2023 | 28.02 | 28.24 | 27.88 | 28.16 | 27.36 | 935,900 |
Jul 18, 2023 | 27.55 | 28.05 | 27.55 | 27.97 | 27.18 | 1,106,600 |
Jul 17, 2023 | 27.91 | 27.91 | 27.22 | 27.54 | 26.76 | 1,487,700 |
Jul 14, 2023 | 28.34 | 28.35 | 27.55 | 27.96 | 27.17 | 1,581,900 |
Jul 13, 2023 | 28.74 | 28.80 | 28.23 | 28.41 | 27.61 | 1,801,400 |
Jul 12, 2023 | 28.23 | 28.77 | 28.23 | 28.66 | 27.85 | 2,554,500 |
Jul 11, 2023 | 27.39 | 27.87 | 27.39 | 27.75 | 26.96 | 1,539,000 |
Jul 10, 2023 | 27.73 | 28.00 | 27.16 | 27.22 | 26.45 | 1,759,700 |
Jul 7, 2023 | 26.54 | 27.96 | 26.54 | 27.74 | 26.96 | 3,926,700 |
Jul 6, 2023 | 26.43 | 26.60 | 26.05 | 26.57 | 25.82 | 1,606,900 |
Jul 5, 2023 | 27.25 | 27.37 | 26.55 | 26.67 | 25.92 | 1,899,700 |
Jul 3, 2023 | 27.04 | 27.72 | 27.01 | 27.58 | 26.80 | 1,065,400 |
Jun 30, 2023 | 27.31 | 27.37 | 26.98 | 27.02 | 26.26 | 2,124,900 |
Jun 29, 2023 | 26.35 | 27.25 | 26.28 | 27.10 | 26.33 | 2,751,700 |
Jun 28, 2023 | 25.94 | 26.50 | 25.77 | 26.45 | 25.70 | 2,250,800 |
Jun 27, 2023 | 25.59 | 26.16 | 25.52 | 26.01 | 25.27 | 1,526,800 |
Jun 26, 2023 | 25.53 | 25.89 | 25.27 | 25.73 | 25.00 | 1,842,300 |
Jun 23, 2023 | 24.72 | 25.43 | 24.66 | 25.40 | 24.68 | 4,062,500 |
Jun 22, 2023 | 24.65 | 25.06 | 24.51 | 25.04 | 24.33 | 1,378,900 |
Jun 21, 2023 | 24.81 | 25.32 | 24.65 | 25.04 | 24.33 | 2,157,700 |
Jun 20, 2023 | 25.08 | 25.45 | 24.98 | 25.11 | 24.40 | 2,582,100 |
Jun 16, 2023 | 25.63 | 25.73 | 25.21 | 25.44 | 24.72 | 2,895,200 |
Jun 15, 2023 | 25.11 | 25.71 | 24.94 | 25.52 | 24.80 | 1,913,600 |
Jun 14, 2023 | 0.24 Dividend | |||||
Jun 14, 2023 | 25.64 | 25.76 | 25.00 | 25.27 | 24.55 | 1,324,800 |
Jun 13, 2023 | 25.38 | 26.02 | 25.25 | 25.76 | 24.80 | 2,020,700 |
Jun 12, 2023 | 25.12 | 25.61 | 24.95 | 25.07 | 24.14 | 2,712,700 |
Jun 9, 2023 | 25.77 | 25.88 | 24.96 | 25.09 | 24.15 | 2,928,800 |
Jun 8, 2023 | 26.53 | 26.57 | 25.45 | 25.72 | 24.76 | 2,388,800 |
Jun 7, 2023 | 26.46 | 26.62 | 26.14 | 26.51 | 25.52 | 1,773,300 |
Jun 6, 2023 | 25.61 | 26.51 | 25.61 | 26.48 | 25.49 | 2,581,700 |
Jun 5, 2023 | 25.59 | 25.65 | 25.00 | 25.44 | 24.49 | 2,028,800 |
Jun 2, 2023 | 24.54 | 25.77 | 24.47 | 25.63 | 24.67 | 2,543,900 |
Jun 1, 2023 | 23.78 | 24.19 | 23.53 | 24.02 | 23.12 | 2,131,000 |
May 31, 2023 | 24.45 | 24.55 | 23.63 | 23.75 | 22.86 | 3,058,200 |
May 30, 2023 | 25.06 | 25.14 | 24.65 | 24.69 | 23.77 | 1,797,000 |
May 26, 2023 | 25.48 | 25.48 | 24.97 | 25.11 | 24.17 | 1,616,100 |
May 25, 2023 | 25.38 | 25.55 | 24.89 | 25.28 | 24.34 | 1,492,300 |
May 24, 2023 | 25.74 | 25.83 | 25.38 | 25.48 | 24.53 | 1,268,700 |
May 23, 2023 | 25.60 | 26.15 | 25.59 | 25.86 | 24.90 | 1,837,000 |
May 22, 2023 | 25.58 | 25.74 | 25.46 | 25.59 | 24.64 | 1,174,400 |
May 19, 2023 | 25.97 | 26.00 | 25.39 | 25.41 | 24.46 | 1,394,400 |
May 18, 2023 | 25.28 | 25.91 | 25.11 | 25.80 | 24.84 | 1,485,000 |
May 17, 2023 | 24.92 | 25.45 | 24.78 | 25.42 | 24.47 | 1,620,600 |
May 16, 2023 | 25.13 | 25.24 | 24.77 | 24.79 | 23.87 | 967,800 |
May 15, 2023 | 25.23 | 25.40 | 25.05 | 25.30 | 24.36 | 1,133,000 |
May 12, 2023 | 25.17 | 25.25 | 25.00 | 25.06 | 24.13 | 806,200 |
May 11, 2023 | 25.00 | 25.35 | 24.79 | 25.03 | 24.10 | 1,763,300 |
May 10, 2023 | 25.65 | 25.80 | 25.15 | 25.30 | 24.36 | 1,560,500 |
May 9, 2023 | 25.75 | 25.86 | 25.35 | 25.46 | 24.51 | 2,391,600 |
May 8, 2023 | 26.77 | 26.85 | 26.04 | 26.06 | 25.09 | 2,042,300 |
May 5, 2023 | 26.83 | 26.86 | 25.92 | 26.64 | 25.65 | 2,585,500 |
May 4, 2023 | 26.19 | 26.73 | 25.66 | 26.46 | 25.47 | 2,413,000 |
May 3, 2023 | 26.43 | 26.80 | 26.22 | 26.24 | 25.26 | 1,255,600 |
May 2, 2023 | 26.43 | 26.47 | 25.72 | 26.29 | 25.31 | 1,338,500 |
May 1, 2023 | 26.81 | 26.96 | 26.47 | 26.73 | 25.73 | 1,557,900 |
Apr 28, 2023 | 25.94 | 26.88 | 25.94 | 26.79 | 25.79 | 1,621,300 |
Apr 27, 2023 | 25.82 | 26.04 | 25.64 | 25.93 | 24.96 | 1,318,100 |
Apr 26, 2023 | 25.91 | 26.10 | 25.63 | 25.69 | 24.73 | 1,239,800 |
Apr 25, 2023 | 26.46 | 26.75 | 25.85 | 25.96 | 24.99 | 1,190,700 |
Related Tickers
CE Celanese Corporation
155.43
-0.40%
TROX Tronox Holdings plc
17.61
+0.86%
MEOH Methanex Corporation
47.71
-0.50%
VHI Valhi, Inc.
14.56
-2.35%
WLKP Westlake Chemical Partners LP
21.94
+0.27%
LXU LSB Industries, Inc.
8.09
-0.37%
GPRE Green Plains Inc.
21.75
-2.33%
ASIX AdvanSix Inc.
26.64
-1.95%
DOW Dow Inc.
56.98
+0.42%
RYAM Rayonier Advanced Materials Inc.
4.1200
+1.48%