Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 57.33 59.22 57.30 59.10 3,444,796 -1.42(-2.34%)
Apr 28, 2016 59.57 60.96 59.40 60.52 2,833,227 +0.40(+0.67%)
Apr 27, 2016 59.60 60.28 59.29 60.11 1,501,443 +0.62(+1.04%)
Apr 26, 2016 59.09 59.63 58.88 59.49 849,959 +0.73(+1.24%)
Apr 25, 2016 58.88 59.15 58.26 58.77 953,284 -0.46(-0.77%)
Apr 22, 2016 59.25 59.69 59.00 59.22 842,224 +0.36(+0.62%)
Apr 21, 2016 59.60 59.73 58.72 58.86 1,103,736 -0.67(-1.13%)
Apr 20, 2016 59.20 59.79 58.61 59.53 1,392,099 +0.19(+0.31%)
Apr 19, 2016 58.29 59.41 58.29 59.35 2,980,332 +1.49(+2.57%)
Apr 18, 2016 57.18 57.99 57.00 57.86 1,317,643 +0.11(+0.19%)
Apr 15, 2016 57.41 58.01 57.17 57.75 1,229,134 +0.37(+0.65%)
Apr 14, 2016 57.55 58.01 57.22 57.38 1,491,140 -0.15(-0.27%)
Apr 13, 2016 57.17 57.58 56.86 57.54 1,207,560 +0.87(+1.53%)
Apr 12, 2016 56.17 56.96 55.97 56.67 1,189,547 +0.81(+1.45%)
Apr 11, 2016 55.90 56.43 55.66 55.86 861,404 +0.19(+0.33%)
Apr 08, 2016 55.63 56.23 55.42 55.67 1,143,984 +0.59(+1.07%)
Apr 07, 2016 55.44 55.76 54.58 55.08 1,750,730 -0.83(-1.48%)
Apr 06, 2016 55.84 56.03 54.89 55.91 1,615,391 +0.09(+0.17%)
Apr 05, 2016 55.70 55.99 55.35 55.82 985,321 -0.28(-0.50%)
Apr 04, 2016 56.76 56.84 55.91 56.10 1,082,350 -0.90(-1.57%)
Apr 01, 2016 55.63 57.10 55.16 57.00 2,011,572 +1.11(+1.98%)
Mar 31, 2016 56.55 56.56 55.70 55.89 2,178,898 -0.80(-1.42%)
Mar 30, 2016 57.03 57.36 56.66 56.69 980,389 +0.02(+0.03%)
Mar 29, 2016 55.97 56.87 55.48 56.68 1,197,074 +0.29(+0.52%)
Mar 28, 2016 56.45 56.71 55.88 56.38 866,158 +0.02(+0.04%)
Mar 24, 2016 55.44 56.36 56.36 56.36 1,408,058 +0.16(+0.29%)
Mar 23, 2016 56.24 56.62 55.93 56.20 1,214,475 -0.23(-0.41%)
Mar 22, 2016 56.56 56.85 56.00 56.43 1,533,799 -0.53(-0.92%)
Mar 21, 2016 57.06 57.12 56.14 56.96 1,318,063 +0.09(+0.16%)
Mar 18, 2016 57.43 58.02 56.59 56.86 2,526,962 -0.18(-0.31%)
Mar 17, 2016 55.68 57.20 55.50 57.04 2,200,017 +1.88(+3.41%)
Mar 16, 2016 53.85 55.32 53.72 55.16 1,470,395 +1.18(+2.19%)
Mar 15, 2016 53.36 54.10 52.96 53.98 1,230,960 -0.29(-0.53%)
Mar 14, 2016 54.59 54.81 53.87 54.26 1,861,420 -0.99(-1.79%)
Mar 11, 2016 53.94 55.35 53.72 55.25 2,197,144 +1.92(+3.60%)
Mar 10, 2016 53.93 54.17 52.64 53.34 1,886,697 -0.75(-1.38%)
Mar 09, 2016 53.25 54.10 53.02 54.08 1,849,581 +1.15(+2.16%)
Mar 08, 2016 53.47 53.80 52.80 52.94 1,603,370 -1.17(-2.16%)
Mar 07, 2016 53.36 54.30 53.22 54.10 1,604,631 +0.55(+1.03%)
Mar 04, 2016 52.79 53.48 52.40 53.55 2,020,664 +0.91(+1.72%)
Mar 03, 2016 51.84 52.73 51.64 52.64 2,312,865 +0.88(+1.71%)
Mar 02, 2016 50.94 51.83 50.61 51.76 1,478,035 +0.66(+1.29%)
Mar 01, 2016 50.08 51.28 49.74 51.10 1,778,479 +1.79(+3.63%)
Feb 29, 2016 50.08 50.55 49.30 49.31 1,724,329 -0.78(-1.55%)
Feb 26, 2016 49.95 50.55 49.71 50.08 1,437,408 +0.48(+0.96%)
Feb 25, 2016 49.08 49.62 48.43 49.61 1,385,289 +0.52(+1.06%)
Feb 24, 2016 47.74 49.15 47.29 49.08 1,131,601 +0.72(+1.49%)
Feb 23, 2016 49.22 49.57 48.20 48.36 1,090,633 -1.23(-2.48%)
Feb 22, 2016 48.85 49.62 48.82 49.59 1,104,912 +1.63(+3.40%)
Feb 19, 2016 48.42 48.51 47.80 47.96 1,451,763 -0.81(-1.67%)
Feb 18, 2016 49.27 49.32 48.06 48.78 1,206,206 -0.30(-0.61%)
Feb 17, 2016 48.48 49.50 48.43 49.08 1,492,521 +1.15(+2.39%)
Feb 16, 2016 47.18 47.96 46.58 47.93 1,924,399 +1.31(+2.80%)
Feb 12, 2016 45.25 46.63 46.63 46.63 2,377,602 +1.71(+3.80%)
Feb 11, 2016 43.88 45.23 43.82 44.92 1,601,996 -0.16(-0.36%)
Feb 10, 2016 45.06 45.95 44.53 45.08 1,590,519 +0.17(+0.38%)
Feb 09, 2016 44.38 45.42 43.88 44.91 3,022,860 -0.26(-0.58%)
Feb 08, 2016 45.98 46.33 44.67 45.17 2,658,435 -1.25(-2.68%)
Feb 05, 2016 46.75 47.73 46.13 46.42 2,457,989 -0.75(-1.58%)
Feb 04, 2016 47.22 48.05 46.91 47.16 3,470,552 +0.05(+0.10%)
Feb 03, 2016 45.63 47.30 44.63 47.12 2,364,826 +1.97(+4.36%)
Feb 02, 2016 45.50 45.70 44.69 45.15 2,528,775 -1.32(-2.84%)
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.