U.S. Markets closed

China Eastern Airlines Corporation Limited (CEA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.72-0.19 (-0.71%)
At close: 3:59PM EDT
People also watch
ZNHSHIGSHCHAYZC
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201726.9826.9826.7126.7226.725,100
Aug 17, 201727.0027.3326.9126.9126.918,700
Aug 16, 201727.0427.1126.9527.0927.095,300
Aug 15, 201727.1327.1326.9026.9226.925,600
Aug 14, 201726.8127.0326.7227.0327.033,700
Aug 11, 201726.6527.0526.5826.6426.6419,900
Aug 10, 201727.1527.3227.1027.1127.1112,200
Aug 09, 201727.3127.5527.3127.4727.4711,400
Aug 08, 201727.5327.7927.5327.7227.726,100
Aug 07, 201727.3427.4327.3427.3427.343,400
Aug 04, 201727.3727.5427.3727.5127.519,200
Aug 03, 201727.4327.5827.2927.5527.559,700
Aug 02, 201727.6727.7427.3327.3327.3322,200
Aug 01, 201727.7028.0127.7027.8627.8614,600
Jul 31, 201727.7227.8127.6227.6527.659,700
Jul 28, 201727.7527.8527.6927.8527.8512,800
Jul 27, 201727.3527.8827.3527.8027.8013,200
Jul 26, 201727.7427.7427.1627.3527.3528,000
Jul 25, 201728.4328.4327.9727.9927.9923,400
Jul 24, 201728.4328.6528.4228.4628.4610,900
Jul 21, 201729.0329.2128.8529.2129.216,200
Jul 20, 201729.5829.6229.3829.3829.383,900
Jul 19, 201729.9529.9529.7029.9229.926,800
Jul 18, 201729.7229.9029.7029.9029.905,700
Jul 17, 201729.8829.9129.7229.7929.797,900
Jul 14, 201729.7229.9029.7229.8729.873,300
Jul 13, 201729.7629.7629.6229.7229.7212,800
Jul 12, 201729.9530.5029.6730.5030.5011,500
Jul 11, 201729.9829.9829.7229.7229.7211,700
Jul 10, 201730.0630.3130.0630.2230.224,800
Jul 07, 201729.9130.3129.9130.3030.305,800
Jul 06, 201730.0930.1029.8029.8929.8918,200
Jul 05, 201730.1530.3030.0730.1930.1910,400
Jul 03, 201730.7930.8130.6430.7430.747,200
Jun 30, 201730.4130.6030.3630.6030.6028,000
Jun 29, 201729.5929.8029.3029.6729.6720,600
Jun 29, 20170.355 Dividend
Jun 28, 201730.0830.0829.8729.8829.523,000
Jun 27, 201730.1230.3529.8929.8929.5312,200
Jun 26, 201729.9130.6629.9130.3630.0017,000
Jun 23, 201729.1729.3929.1229.2028.858,800
Jun 22, 201729.6529.7229.5829.5929.244,500
Jun 21, 201729.3829.7029.3829.6629.3115,400
Jun 20, 201729.0329.3028.7928.7928.4517,400
Jun 19, 201728.5028.5428.0828.5328.1911,400
Jun 16, 201728.7929.1128.5629.1128.7617,300
Jun 15, 201728.6028.8028.6028.7128.377,300
Jun 14, 201728.9529.1628.9528.9728.6324,000
Jun 13, 201729.1629.1628.6328.6628.3211,000
Jun 12, 201729.6129.6129.2529.4629.118,600
Jun 09, 201730.0330.1129.9030.0229.6612,100
Jun 08, 201729.7129.9329.6929.9329.5723,900
Jun 07, 201729.7730.1329.5930.0029.6434,300
Jun 06, 201729.9330.1929.9030.0229.6610,600
Jun 05, 201730.0730.0729.8429.8429.498,000
Jun 02, 201730.3230.3630.0830.1029.7411,800
Jun 01, 201730.1830.6030.1830.5230.1638,600
May 31, 201729.3429.3629.1029.3529.0012,700
May 30, 201729.3329.4829.1829.3829.0312,900
May 26, 201728.9628.9628.6428.7828.4416,800
May 25, 201728.2028.6028.2028.5228.1827,700
May 24, 201727.7727.9227.7527.9227.599,100
May 23, 201727.7527.7527.3527.4227.0914,600
May 22, 201728.4028.5828.2628.2627.9211,200
May 19, 201728.1328.6428.1328.5628.2222,300
May 18, 201727.9528.3327.9528.2027.8619,600
May 17, 201727.6028.1227.6028.0427.7136,000
May 16, 201727.2727.5327.2727.4927.1627,800
May 15, 201727.5527.5927.3427.5827.2512,000
May 12, 201727.7627.9027.6527.6527.3213,400
May 11, 201727.2327.7127.0627.7027.3714,100
May 10, 201727.5327.5327.2927.2926.9710,600
May 09, 201727.5527.8027.5527.7427.4117,200
May 08, 201726.6626.6626.4426.6226.3011,800
May 05, 201726.8526.9326.8226.8826.565,100
May 04, 201726.9727.1326.8326.9226.6035,700
May 03, 201726.9126.9626.6826.6926.375,700
May 02, 201726.5226.7926.5226.7926.476,400
May 01, 201726.1826.5126.1826.5126.2012,900
Apr 28, 201726.2526.3926.1226.1525.8422,700
Apr 27, 201727.1227.1226.6626.8226.508,500
Apr 26, 201727.3127.3127.1627.1626.8410,800
Apr 25, 201727.5127.7027.4527.6227.2912,800
Apr 24, 201727.7427.9227.7227.7227.3910,100
Apr 21, 201727.4227.4827.3627.4527.125,500
Apr 20, 201727.5427.7427.5327.7427.4122,400
Apr 19, 201727.4627.4626.8526.9726.6522,200
Apr 18, 201728.0428.1127.6027.9927.6623,200
Apr 17, 201727.9528.2427.9528.2227.8814,000
Apr 13, 201728.0628.4727.9327.9427.6115,500
Apr 12, 201728.0128.0227.8127.9327.608,300
Apr 11, 201728.0028.0127.8227.9927.667,200
Apr 10, 201728.2328.2427.9828.1027.7719,500
Apr 07, 201729.3029.5129.2929.5129.165,800
Apr 06, 201729.2029.2028.8229.1028.7513,100
Apr 05, 201729.2529.2629.0929.1028.7510,900
Apr 04, 201728.8828.9528.7928.8928.556,100
Apr 03, 201728.6028.8528.6028.7928.4513,400
Mar 31, 201729.3129.4628.6028.6028.2620,200
Mar 30, 201729.0829.3228.4628.4628.1217,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...