Indicators

Eastman Chemical (NY: EMN )

98.99 -0.27 (-0.27%)

Streaming Delayed Price Updated: 1:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.04	59.76	58.47	59.28	2,859,739	-0.32(-0.54%)
May 28, 2020	61.67	61.76	59.45	59.60	1,551,455	-1.13(-1.86%)
May 27, 2020	61.26	61.87	59.59	60.73	1,865,197	+0.97(+1.62%)
May 26, 2020	59.19	60.26	58.86	59.77	2,375,818	+2.77(+4.86%)
May 22, 2020	56.33	57.14	56.22	57.00	815,739	+0.05(+0.09%)
May 21, 2020	56.47	57.53	56.32	56.95	952,706	-0.15(-0.26%)
May 20, 2020	56.19	57.67	56.05	57.09	1,732,960	+1.89(+3.42%)
May 19, 2020	54.62	55.86	53.88	55.21	1,420,119	+0.41(+0.75%)
May 18, 2020	54.47	55.44	54.27	54.80	1,832,420	+2.58(+4.94%)
May 15, 2020	52.05	52.50	51.60	52.22	1,549,939	-0.22(-0.42%)
May 14, 2020	50.43	52.47	49.89	52.44	1,611,151	+0.37(+0.70%)
May 13, 2020	53.09	53.12	51.59	52.07	2,070,613	-1.49(-2.78%)
May 12, 2020	54.11	54.73	53.36	53.56	1,849,018	-0.19(-0.36%)
May 11, 2020	53.46	54.01	52.68	53.75	1,127,636	-0.70(-1.28%)
May 08, 2020	53.68	54.61	53.40	54.45	904,514	+1.79(+3.41%)
May 07, 2020	52.65	53.63	52.35	52.65	1,368,415	+0.82(+1.58%)
May 06, 2020	52.92	53.29	51.61	51.84	1,262,677	-0.51(-0.96%)
May 05, 2020	53.29	54.08	52.23	52.34	1,254,579	-0.47(-0.89%)
May 04, 2020	51.20	52.85	50.65	52.81	2,623,978	+0.55(+1.05%)

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.