U.S. Markets closed

China Eastern Airlines Corporation Limited (CEA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.21+0.28 (+1.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202123.3223.4823.2123.2123.219,500
Apr 15, 202122.9923.0722.9022.9322.934,400
Apr 14, 202123.1523.1522.8923.0923.097,200
Apr 13, 202123.1223.2723.0423.2223.226,600
Apr 12, 202123.5923.5923.1923.5723.578,700
Apr 09, 202123.6723.8623.6023.8623.866,000
Apr 08, 202124.0224.1423.9824.0324.038,600
Apr 07, 202123.6023.6823.5223.5223.524,300
Apr 06, 202123.6923.6923.4923.4923.496,400
Apr 05, 202123.6923.6923.5023.6923.693,800
Apr 01, 202123.4823.5623.2923.5623.565,000
Mar 31, 202123.8023.8023.4023.4023.408,600
Mar 30, 202123.7823.9923.4923.8323.839,100
Mar 29, 202123.9624.1023.8724.0624.064,700
Mar 26, 202123.7524.0323.5024.0324.037,900
Mar 25, 202123.0223.2723.0123.1023.1015,100
Mar 24, 202123.2223.5723.0023.0223.0214,700
Mar 23, 202124.5024.5024.2224.2324.2313,100
Mar 22, 202125.6425.6425.2625.4925.4911,800
Mar 19, 202125.0425.2724.9825.2725.2710,600
Mar 18, 202125.8526.1925.7825.7825.7814,100
Mar 17, 202125.4925.6925.3825.4925.4919,900
Mar 16, 202126.0026.1625.9525.9725.9741,100
Mar 15, 202124.5025.5024.5025.5025.5040,900
Mar 12, 202123.4323.7523.3923.7523.758,300
Mar 11, 202123.3623.5923.2723.4423.4417,200
Mar 10, 202122.7422.8522.6022.8522.856,900
Mar 09, 202122.3022.3822.1722.3022.3021,700
Mar 08, 202122.5422.6522.1222.5022.5026,000
Mar 05, 202123.4023.4022.8223.3823.3819,200
Mar 04, 202123.7923.9623.3723.5123.5126,900
Mar 03, 202122.9723.2022.9323.1323.1326,000
Mar 02, 202123.1523.1522.7822.8322.838,000
Mar 01, 202123.0023.2823.0023.2723.2719,700
Feb 26, 202122.8822.9822.5222.6022.6018,500
Feb 25, 202123.7523.7523.1123.1123.1134,600
Feb 24, 202123.9624.2023.6524.0124.0140,100
Feb 23, 202123.8224.4723.7024.2124.2163,700
Feb 22, 202122.7122.7622.4722.4722.4720,900
Feb 19, 202122.5922.9922.5922.8022.8017,900
Feb 18, 202122.5422.5422.0022.1622.1611,200
Feb 17, 202122.6622.6622.3422.5022.5015,200
Feb 16, 202122.4722.4722.1622.2222.228,400
Feb 12, 202122.3722.3722.2522.2522.256,300
Feb 11, 202122.1422.4222.1222.1622.1614,900
Feb 10, 202122.0522.1021.7521.8521.859,100
Feb 09, 202122.0522.4022.0222.2222.2224,000
Feb 08, 202121.7321.8821.6821.8321.8312,100
Feb 05, 202121.3321.6021.1821.5021.5036,100
Feb 04, 202120.3520.4920.3520.4920.4914,200
Feb 03, 202120.2720.6520.2720.6520.6532,000
Feb 02, 202120.7520.8120.4720.5920.5922,200
Feb 01, 202120.4820.8020.4220.4420.4420,200
Jan 29, 202120.2620.8320.0120.0620.069,800
Jan 28, 202119.8720.0719.8020.0720.0719,600
Jan 27, 202120.0720.3219.8219.8819.8813,700
Jan 26, 202120.2220.5320.2120.3220.3221,100
Jan 25, 202120.2320.3019.9920.3020.3065,100
Jan 22, 202120.5020.5520.1220.4320.4340,300
Jan 21, 202121.0121.0120.6820.6920.6914,900
Jan 20, 202120.6521.2020.6521.2021.2012,000
Jan 19, 202121.2821.3821.0421.3521.3526,000
Jan 15, 202120.6520.6520.3420.5520.5516,900
Jan 14, 202121.2121.4520.8820.9620.9610,600
Jan 13, 202121.2221.2821.1121.1221.129,200
Jan 12, 202120.9020.9720.8520.8620.866,600
Jan 11, 202120.9520.9520.5020.6220.6236,800
Jan 08, 202121.4621.7221.4421.6421.649,700
Jan 07, 202121.5121.8821.4521.7421.7411,400
Jan 06, 202122.0122.2021.7622.0522.0516,800
Jan 05, 202121.6022.2021.6022.1722.1724,500
Jan 04, 202122.1922.1921.6821.7721.7716,100
Dec 31, 202021.7921.7921.2821.5121.5114,300
Dec 30, 202021.7921.8721.6721.8021.8016,600
Dec 29, 202021.8422.1521.8021.8321.839,400
Dec 28, 202021.6421.9021.5521.8121.8110,100
Dec 24, 202021.6721.8221.6721.7321.731,600
Dec 23, 202021.4521.5621.3221.4921.4912,700
Dec 22, 202021.7921.8421.4921.4921.4915,800
Dec 21, 202021.9222.0421.6521.9421.9433,300
Dec 18, 202022.7622.9922.7522.9922.9923,400
Dec 17, 202022.5722.9822.5722.9822.987,800
Dec 16, 202022.5622.5622.2022.2022.2018,100
Dec 15, 202022.6222.9122.6222.8322.835,400
Dec 14, 202022.4322.5722.4122.4922.496,400
Dec 11, 202023.0923.1722.6522.8422.8434,500
Dec 10, 202022.7423.0022.7422.9722.9713,700
Dec 09, 202023.2523.2522.6622.8422.8420,200
Dec 08, 202023.3523.3923.1023.3923.3916,000
Dec 07, 202023.5023.5123.2523.4523.4522,700
Dec 04, 202024.0424.0723.8423.9523.9514,100
Dec 03, 202023.8324.3123.7724.0424.0440,500
Dec 02, 202023.0023.1122.8622.9422.946,000
Dec 01, 202023.0223.3922.9323.2023.2021,900
Nov 30, 202022.8922.9522.3822.3822.3814,800
Nov 27, 202023.5323.5323.1823.2623.266,200
Nov 25, 202023.1523.1522.7923.1423.1416,700
Nov 24, 202022.9223.4222.9223.3423.3419,100
Nov 23, 202022.6122.6122.2022.2722.2726,300
Nov 20, 202022.5522.6522.4722.6522.656,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...