Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

China Eastern Airlines Corporation Limited (CEA)

NYSE - NYSE Delayed Price. Currency in USD
18.11+0.13 (+0.71%)
At close: 03:59PM EST
18.86 +0.75 (+4.16%)
After hours: 07:37PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202217.8018.1317.8018.1118.118,400
Dec 01, 202217.8917.9817.8417.9817.982,300
Nov 30, 202218.4918.6618.2518.4518.4511,500
Nov 29, 202217.6717.6717.5117.5617.561,900
Nov 28, 202217.4017.4017.2217.2317.231,900
Nov 25, 202217.3017.3017.2117.2117.21800
Nov 23, 202217.3617.4617.3517.4017.403,800
Nov 22, 202217.3817.3817.3817.3817.38-
Nov 21, 202217.6017.6017.2917.3817.382,100
Nov 18, 202218.2918.2917.7417.8517.853,000
Nov 17, 202218.2218.2218.2218.2218.22-
Nov 16, 202218.2218.2518.2218.2218.22500
Nov 15, 202218.4018.9118.4018.4318.432,700
Nov 14, 202218.3718.3718.2118.2118.21900
Nov 11, 202219.0819.0818.2418.3318.336,300
Nov 10, 202217.9418.1917.9418.1818.183,800
Nov 09, 202217.5417.7217.4217.4317.431,900
Nov 08, 202217.7918.7417.6017.7817.783,500
Nov 07, 202217.9918.0017.9417.9417.941,500
Nov 04, 202217.0018.1217.0017.6817.6816,100
Nov 03, 202217.0217.1416.9217.0017.002,300
Nov 02, 202217.1317.1316.7216.7216.723,500
Nov 01, 202216.9417.0316.5816.7116.716,200
Oct 31, 202216.4816.5416.4016.5016.503,600
Oct 28, 202216.2117.2716.2117.2717.271,200
Oct 27, 202217.6017.6017.5317.5817.58500
Oct 26, 202217.1717.4917.1717.4117.411,300
Oct 25, 202216.7916.9916.7916.8816.88700
Oct 24, 202217.1717.1715.5416.3416.3414,300
Oct 21, 202217.9118.1817.9118.1818.18600
Oct 20, 202217.8918.0917.8518.0118.011,400
Oct 19, 202217.3817.4417.3817.4117.41900
Oct 18, 202217.0117.6917.0117.6217.628,800
Oct 17, 202217.1817.3317.1817.3317.333,200
Oct 14, 202216.8816.8816.8816.8816.88-
Oct 13, 202216.8616.8816.8616.8816.881,400
Oct 12, 202217.2017.2016.8216.9516.9514,000
Oct 11, 202217.1817.1817.1517.1717.17700
Oct 10, 202217.8617.8617.5017.5217.522,600
Oct 07, 202218.5218.5217.5418.1218.124,100
Oct 06, 202218.2318.7518.2318.6718.679,800
Oct 05, 202217.4517.6317.4517.6217.623,100
Oct 04, 202217.6717.9317.6717.9117.915,500
Oct 03, 202217.4217.4217.4117.4117.411,200
Sep 30, 202216.7316.7316.7316.7316.73300
Sep 29, 202216.7717.0616.6616.7316.738,900
Sep 28, 202216.8317.6216.8317.6117.616,100
Sep 27, 202216.7317.5016.7317.5017.506,300
Sep 26, 202216.7316.8116.7216.8016.801,400
Sep 23, 202216.4516.4516.3516.3816.382,900
Sep 22, 202216.8016.8016.5216.5216.521,000
Sep 21, 202217.0417.0616.8616.9816.989,800
Sep 20, 202216.9516.9516.8816.8916.891,700
Sep 19, 202216.8316.9916.7816.7816.781,500
Sep 16, 202216.7916.8216.7316.7316.732,100
Sep 15, 202216.6616.7716.3616.6216.628,500
Sep 14, 202216.8516.8916.7516.8216.824,000
Sep 13, 202216.8616.8916.8616.8616.86700
Sep 12, 202217.0117.0616.9516.9616.964,100
Sep 09, 202216.8417.0216.8417.0217.021,800
Sep 08, 202216.6616.6616.6116.6516.656,000
Sep 07, 202216.5116.5116.4416.5116.511,600
Sep 06, 202216.6616.6616.5316.5516.553,000
Sep 02, 202216.8617.0016.6516.6516.651,500
Sep 01, 202216.9316.9316.7616.8416.841,600
Aug 31, 202217.1517.2316.9917.2317.233,800
Aug 30, 202216.8417.0716.8416.9516.951,800
Aug 29, 202217.6617.6617.6617.6617.66-
Aug 26, 202217.8817.8817.3617.6617.665,300
Aug 25, 202217.5617.7017.5517.5517.552,000
Aug 24, 202217.5717.5717.5717.5717.57300
Aug 23, 202217.6617.6617.6617.6617.66300
Aug 22, 202217.6517.7017.5717.6517.651,900
Aug 19, 202217.7017.7017.5517.6717.671,500
Aug 18, 202217.9017.9717.8017.9617.966,400
Aug 17, 202217.9618.2517.9518.0518.053,700
Aug 16, 202217.6618.1517.6617.8517.858,800
Aug 15, 202217.9018.3417.4717.7617.7613,600
Aug 12, 202217.0018.4116.8018.4118.4125,900
Aug 11, 202218.1618.1618.0718.0718.071,000
Aug 10, 202217.8117.8617.8117.8617.86500
Aug 09, 202218.0918.1317.9917.9917.991,800
Aug 08, 202218.0618.0918.0018.0018.00600
Aug 05, 202217.6218.0517.6217.8617.861,700
Aug 04, 202217.9617.9617.9617.9617.96800
Aug 03, 202217.6817.8017.6817.6817.681,500
Aug 02, 202217.6817.8317.6217.8117.812,500
Aug 01, 202218.0518.1017.8817.8817.881,400
Jul 29, 202218.1618.1618.1118.1218.121,800
Jul 28, 202218.3618.5118.3618.4818.482,800
Jul 27, 202218.3318.5018.3218.5018.502,100
Jul 26, 202218.1418.1418.1218.1318.132,300
Jul 25, 202218.3018.3018.1818.1818.18700
Jul 22, 202218.3418.4418.2118.2318.233,100
Jul 21, 202218.5218.5218.4918.5118.511,100
Jul 20, 202218.7718.7718.6118.6718.671,300
Jul 19, 202218.6218.9518.6218.9518.953,600
Jul 18, 202218.8418.9218.7018.7618.769,500
Jul 15, 202219.3519.3518.5018.5618.561,500
Jul 14, 202219.0719.1619.0019.1619.167,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement