Skip to main content

Eastman Chemical (NY: EMN )

98.72 -0.54 (-0.54%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 61.53 61.68 60.33 60.45 1,401,558 -1.11(-1.81%)
Sep 29, 2014 61.41 61.84 61.10 61.57 909,748 -0.22(-0.35%)
Sep 26, 2014 61.51 61.89 61.31 61.78 946,865 +0.34(+0.55%)
Sep 25, 2014 62.57 62.73 61.45 61.45 1,377,726 -1.44(-2.29%)
Sep 24, 2014 62.10 62.95 61.92 62.89 1,280,979 +1.02(+1.66%)
Sep 23, 2014 62.69 62.69 61.85 61.86 1,012,458 -0.78(-1.25%)
Sep 22, 2014 63.31 63.39 62.60 62.65 1,374,967 -0.73(-1.16%)
Sep 19, 2014 63.48 63.66 63.12 63.38 2,312,683 +0.13(+0.21%)
Sep 18, 2014 62.81 63.26 62.72 63.25 1,279,197 +0.80(+1.28%)
Sep 17, 2014 62.72 62.93 62.33 62.45 1,651,547 -0.12(-0.19%)
Sep 16, 2014 62.04 62.81 61.77 62.57 1,734,813 +0.59(+0.95%)
Sep 15, 2014 62.10 62.23 61.55 61.98 1,507,769 -0.09(-0.14%)
Sep 12, 2014 61.73 63.14 61.54 62.07 2,998,566 +0.53(+0.86%)
Sep 11, 2014 62.04 63.68 61.25 61.54 7,547,424 -0.66(-1.06%)
Sep 10, 2014 61.73 62.22 61.47 62.19 1,543,102 +0.45(+0.74%)
Sep 09, 2014 61.93 62.19 61.66 61.74 1,452,230 -0.31(-0.50%)
Sep 08, 2014 62.10 62.48 61.87 62.05 1,515,903 +0.01(+0.02%)
Sep 05, 2014 61.52 62.05 61.40 62.04 1,116,209 +0.59(+0.96%)
Sep 04, 2014 61.69 62.22 61.37 61.45 1,268,637 -0.25(-0.41%)
Sep 03, 2014 62.04 62.27 61.63 61.70 1,814,465 -0.12(-0.19%)
Sep 02, 2014 61.63 61.97 61.36 61.82 1,544,713 +0.45(+0.73%)
Aug 29, 2014 61.41 61.37 61.37 61.37 904,720 +0.01(+0.02%)
Aug 28, 2014 60.50 61.48 60.48 61.36 1,788,174 +0.79(+1.30%)
Aug 27, 2014 60.88 61.02 60.41 60.57 1,677,227 -0.07(-0.12%)
Aug 26, 2014 61.16 61.23 60.63 60.65 1,078,779 -0.31(-0.50%)
Aug 25, 2014 60.81 61.28 60.68 60.95 763,551 +0.42(+0.69%)
Aug 22, 2014 60.96 60.98 60.44 60.53 1,224,479 -0.48(-0.79%)
Aug 21, 2014 60.97 61.32 60.59 61.02 766,616 -0.02(-0.04%)
Aug 20, 2014 60.75 61.14 60.53 61.04 1,295,708 +0.34(+0.56%)
Aug 19, 2014 60.74 60.82 60.44 60.70 892,514 +0.22(+0.37%)
Aug 18, 2014 60.62 60.74 60.01 60.47 2,037,482 +0.45(+0.74%)
Aug 15, 2014 60.35 60.66 59.73 60.03 1,435,310 -0.31(-0.52%)
Aug 14, 2014 60.28 60.41 60.17 60.34 614,092 +0.04(+0.07%)
Aug 13, 2014 59.89 60.56 59.54 60.30 1,388,378 +0.76(+1.28%)
Aug 12, 2014 59.21 59.66 59.10 59.54 997,837 +0.10(+0.18%)
Aug 11, 2014 59.43 59.75 59.23 59.43 1,390,902 +0.00(+0.00%)
Aug 08, 2014 58.95 59.48 58.61 59.43 1,337,025 +0.66(+1.13%)
Aug 07, 2014 59.28 59.52 58.55 58.77 1,231,755 -0.31(-0.53%)
Aug 06, 2014 58.58 59.35 58.52 59.08 1,485,480 +0.34(+0.58%)
Aug 05, 2014 58.62 59.41 58.38 58.74 2,370,342 -0.20(-0.34%)
Aug 04, 2014 58.70 59.15 58.22 58.94 2,265,804 +0.55(+0.94%)
Aug 01, 2014 58.61 58.95 58.20 58.39 2,619,124 -0.24(-0.41%)
Jul 31, 2014 60.12 60.20 58.52 58.63 4,324,936 -1.87(-3.09%)
Jul 30, 2014 60.85 61.41 60.24 60.50 4,268,868 -0.17(-0.28%)
Jul 29, 2014 62.15 62.51 60.65 60.67 6,927,659 -5.32(-8.06%)
Jul 28, 2014 65.98 66.25 64.97 65.99 2,510,868 -0.03(-0.05%)
Jul 25, 2014 65.17 66.04 65.17 66.02 1,493,835 +0.55(+0.84%)
Jul 24, 2014 65.49 65.82 65.34 65.47 1,091,703 -0.03(-0.05%)
Jul 23, 2014 65.07 65.64 65.07 65.50 1,169,506 +0.42(+0.64%)
Jul 22, 2014 64.73 65.24 64.58 65.08 1,460,819 +0.63(+0.97%)
Jul 21, 2014 64.14 64.51 63.93 64.46 847,424 +0.06(+0.09%)
Jul 18, 2014 64.21 64.55 64.02 64.40 1,014,382 +0.31(+0.48%)
Jul 17, 2014 64.02 64.48 63.73 64.09 1,673,833 -0.25(-0.38%)
Jul 16, 2014 64.32 64.34 63.98 64.34 1,706,702 +0.42(+0.65%)
Jul 15, 2014 64.11 64.89 63.89 63.92 1,656,073 -0.66(-1.03%)
Jul 14, 2014 64.98 65.35 64.35 64.58 909,054 -0.04(-0.06%)
Jul 11, 2014 64.65 64.74 64.12 64.62 1,054,506 +0.05(+0.08%)
Jul 10, 2014 64.57 65.45 63.91 64.57 1,079,693 -0.38(-0.58%)
Jul 09, 2014 65.30 65.37 64.67 64.95 963,041 -0.17(-0.26%)
Jul 08, 2014 65.27 65.46 64.89 65.12 975,172 -0.21(-0.32%)
Jul 07, 2014 65.83 65.90 65.15 65.33 866,276 -0.57(-0.87%)
Jul 03, 2014 65.71 65.90 65.90 65.90 554,818 +0.66(+1.02%)
Jul 02, 2014 65.41 65.51 65.02 65.24 968,111 -0.04(-0.06%)
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.