Skip to main content

Eastman Chemical (NY: EMN )

99.28 +0.58 (+0.59%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 88.33 88.53 86.20 86.37 1,639,631 -2.22(-2.50%)
Nov 27, 2020 89.12 89.48 87.56 88.59 398,405 +0.05(+0.06%)
Nov 25, 2020 90.45 90.93 88.16 88.54 964,608 -3.00(-3.27%)
Nov 24, 2020 89.48 91.99 88.50 91.53 1,394,857 +2.86(+3.22%)
Nov 23, 2020 86.02 88.74 85.77 88.68 1,256,704 +3.06(+3.57%)
Nov 20, 2020 85.42 86.01 84.63 85.62 858,495 +0.04(+0.04%)
Nov 19, 2020 85.14 85.61 83.65 85.58 953,546 -0.20(-0.23%)
Nov 18, 2020 86.32 86.83 85.24 85.78 725,592 -0.25(-0.29%)
Nov 17, 2020 86.02 86.04 84.61 86.03 1,350,119 -0.88(-1.01%)
Nov 16, 2020 84.30 87.37 84.14 86.90 1,243,005 +3.55(+4.26%)
Nov 13, 2020 80.79 83.64 80.79 83.36 831,994 +2.88(+3.58%)
Nov 12, 2020 80.46 81.35 79.89 80.48 1,021,433 -0.90(-1.10%)
Nov 11, 2020 82.60 83.09 80.52 81.37 806,027 -1.45(-1.76%)
Nov 10, 2020 80.13 83.22 80.09 82.83 1,280,065 +2.71(+3.39%)
Nov 09, 2020 79.85 82.56 79.16 80.11 1,222,522 +4.71(+6.24%)
Nov 06, 2020 76.96 77.06 75.15 75.40 570,713 -1.23(-1.61%)
Nov 05, 2020 74.33 77.55 74.33 76.64 585,505 +3.11(+4.23%)
Nov 04, 2020 74.65 74.99 72.09 73.52 871,601 -1.53(-2.03%)
Nov 03, 2020 75.19 75.60 73.72 75.05 666,204 +1.16(+1.57%)
Nov 02, 2020 72.98 74.74 72.16 73.89 1,053,579 +2.20(+3.07%)
Oct 30, 2020 71.31 73.86 70.33 71.69 1,059,896 -0.93(-1.28%)
Oct 29, 2020 71.08 73.28 70.39 72.62 1,063,411 +1.44(+2.02%)
Oct 28, 2020 71.08 71.87 69.95 71.18 1,015,427 -1.93(-2.64%)
Oct 27, 2020 74.97 75.12 72.86 73.12 883,337 -2.10(-2.79%)
Oct 26, 2020 75.98 76.22 74.18 75.22 731,126 -2.22(-2.86%)
Oct 23, 2020 76.96 77.71 76.39 77.43 862,554 +1.08(+1.42%)
Oct 22, 2020 76.12 76.49 73.82 76.35 746,783 +0.67(+0.88%)
Oct 21, 2020 76.33 77.46 75.50 75.69 549,882 -1.14(-1.49%)
Oct 20, 2020 76.70 77.96 76.57 76.83 438,536 +0.76(+1.00%)
Oct 19, 2020 77.07 78.07 75.93 76.07 839,648 -0.63(-0.82%)
Oct 16, 2020 76.74 77.34 76.25 76.70 531,696 +0.32(+0.42%)
Oct 15, 2020 74.93 76.40 74.46 76.38 680,067 +0.46(+0.61%)
Oct 14, 2020 75.22 76.21 75.08 75.92 433,241 +0.97(+1.29%)
Oct 13, 2020 75.29 75.48 73.91 74.95 694,810 -1.18(-1.55%)
Oct 12, 2020 76.85 76.85 75.54 76.13 817,955 -0.27(-0.36%)
Oct 09, 2020 76.33 76.90 75.78 76.41 815,305 +0.67(+0.89%)
Oct 08, 2020 74.49 75.77 74.23 75.73 910,146 +1.67(+2.25%)
Oct 07, 2020 72.58 74.70 72.58 74.06 968,271 +2.90(+4.07%)
Oct 06, 2020 72.04 73.51 70.88 71.16 1,452,677 -0.23(-0.32%)
Oct 05, 2020 69.96 71.84 69.90 71.39 999,752 +2.08(+2.99%)
Oct 02, 2020 66.52 70.05 66.37 69.32 993,928 +1.65(+2.44%)
Oct 01, 2020 69.24 69.84 67.40 67.67 1,007,438 -1.61(-2.32%)
Sep 30, 2020 68.68 70.17 68.68 69.28 1,180,492 +0.86(+1.26%)
Sep 29, 2020 69.56 70.02 68.21 68.42 604,237 -1.21(-1.73%)
Sep 28, 2020 69.56 70.44 69.27 69.62 1,167,159 +1.07(+1.57%)
Sep 25, 2020 67.64 68.77 67.40 68.55 685,172 +0.23(+0.34%)
Sep 24, 2020 68.21 68.87 67.15 68.32 881,236 +0.03(+0.04%)
Sep 23, 2020 69.97 70.63 68.16 68.29 1,101,965 -1.77(-2.53%)
Sep 22, 2020 71.36 71.84 69.06 70.06 1,130,938 -1.38(-1.94%)
Sep 21, 2020 73.06 73.17 70.77 71.45 1,608,419 -2.89(-3.89%)
Sep 18, 2020 74.85 75.77 73.63 74.34 2,023,941 -1.46(-1.93%)
Sep 17, 2020 72.96 76.54 71.82 75.80 1,961,069 +2.42(+3.30%)
Sep 16, 2020 71.49 74.11 71.15 73.38 1,712,683 +2.31(+3.24%)
Sep 15, 2020 71.78 72.11 70.58 71.08 1,527,460 -0.75(-1.05%)
Sep 14, 2020 71.12 71.84 70.35 71.83 1,466,199 +1.47(+2.09%)
Sep 11, 2020 69.52 70.40 68.81 70.36 1,125,452 +1.32(+1.91%)
Sep 10, 2020 70.19 70.52 68.76 69.04 1,182,356 -1.14(-1.63%)
Sep 09, 2020 68.84 70.51 68.66 70.18 1,074,510 +1.99(+2.91%)
Sep 08, 2020 68.53 69.00 67.23 68.19 1,573,062 -1.22(-1.76%)
Sep 04, 2020 69.17 69.86 68.19 69.42 1,635,988 +1.13(+1.66%)
Sep 03, 2020 69.37 69.46 67.26 68.28 1,620,693 -1.28(-1.83%)
Sep 02, 2020 67.71 69.72 66.94 69.56 1,507,968 +2.18(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.