Skip to main content

Eastman Chemical (NY: EMN )

98.08 -0.92 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.74 62.72 59.69 61.09 3,141,766 +1.47(+2.47%)
Jan 30, 2020 59.86 59.93 58.79 59.62 2,393,579 -1.10(-1.81%)
Jan 29, 2020 60.44 61.41 60.40 60.72 1,534,457 +0.58(+0.97%)
Jan 28, 2020 60.25 60.70 59.79 60.13 1,838,758 +0.27(+0.46%)
Jan 27, 2020 60.94 61.28 59.84 59.86 2,286,382 -2.86(-4.56%)
Jan 24, 2020 63.56 63.56 62.49 62.72 1,717,699 -0.76(-1.20%)
Jan 23, 2020 62.56 63.58 61.39 63.48 1,581,891 +0.45(+0.71%)
Jan 22, 2020 64.86 65.11 62.94 63.04 1,416,006 -1.86(-2.87%)
Jan 21, 2020 66.00 66.06 64.48 64.90 835,113 -1.49(-2.25%)
Jan 17, 2020 66.12 66.56 65.73 66.39 1,566,625 +0.45(+0.68%)
Jan 16, 2020 65.54 65.95 65.12 65.94 832,856 +0.63(+0.96%)
Jan 15, 2020 65.00 65.71 64.86 65.32 704,743 -0.28(-0.43%)
Jan 14, 2020 65.65 66.36 65.25 65.60 1,367,406 +0.29(+0.45%)
Jan 13, 2020 64.38 65.41 64.17 65.31 966,915 +1.20(+1.87%)
Jan 10, 2020 64.71 65.19 63.99 64.11 825,251 -0.50(-0.77%)
Jan 09, 2020 64.50 64.87 63.74 64.61 1,182,830 +0.15(+0.23%)
Jan 08, 2020 64.41 64.71 63.66 64.46 1,126,763 +0.19(+0.29%)
Jan 07, 2020 63.96 64.96 63.59 64.27 1,672,973 -0.45(-0.70%)
Jan 06, 2020 64.84 65.87 64.63 64.73 1,488,058 -0.38(-0.58%)
Jan 03, 2020 66.35 66.50 65.09 65.10 1,704,867 -2.33(-3.46%)
Jan 02, 2020 68.92 68.92 67.35 67.44 1,384,757 -0.51(-0.74%)
Dec 31, 2019 67.16 68.07 66.90 67.94 1,045,038 +0.78(+1.16%)
Dec 30, 2019 67.15 67.61 66.83 67.16 649,597 +0.01(+0.01%)
Dec 27, 2019 67.94 67.94 67.05 67.15 753,972 -0.45(-0.66%)
Dec 26, 2019 67.86 67.86 67.08 67.60 329,422 -0.14(-0.20%)
Dec 24, 2019 67.83 67.92 67.42 67.74 189,455 +0.09(+0.13%)
Dec 23, 2019 67.29 67.74 66.90 67.65 594,846 +0.30(+0.45%)
Dec 20, 2019 68.81 68.81 67.28 67.35 3,331,805 -1.15(-1.68%)
Dec 19, 2019 68.60 68.94 68.03 68.50 1,156,303 +0.13(+0.19%)
Dec 18, 2019 68.07 68.43 67.53 68.37 1,021,322 +0.31(+0.45%)
Dec 17, 2019 67.65 68.15 67.44 68.06 1,548,019 +0.41(+0.61%)
Dec 16, 2019 68.16 68.49 67.49 67.65 1,245,427 +0.30(+0.45%)
Dec 13, 2019 68.22 68.74 67.04 67.35 1,195,763 -0.62(-0.91%)
Dec 12, 2019 65.44 68.09 65.25 67.97 1,471,485 +2.48(+3.79%)
Dec 11, 2019 65.18 65.67 64.93 65.48 846,247 +0.66(+1.02%)
Dec 10, 2019 65.52 65.61 64.55 64.82 897,577 -0.99(-1.50%)
Dec 09, 2019 66.13 66.22 65.48 65.81 827,968 -0.08(-0.12%)
Dec 06, 2019 65.31 66.31 64.74 65.88 1,492,266 +1.54(+2.39%)
Dec 05, 2019 64.26 64.60 63.81 64.35 1,304,522 +0.57(+0.89%)
Dec 04, 2019 64.93 65.49 63.74 63.78 1,967,911 -0.43(-0.66%)
Dec 03, 2019 65.37 65.60 64.01 64.20 1,627,354 -2.43(-3.65%)
Dec 02, 2019 67.00 67.83 66.62 66.63 1,094,993 +0.01(+0.01%)
Nov 29, 2019 66.91 67.22 66.55 66.62 350,657 -0.61(-0.91%)
Nov 27, 2019 66.85 67.37 66.35 67.24 798,361 +0.58(+0.87%)
Nov 26, 2019 67.25 67.58 66.62 66.66 1,284,029 -0.64(-0.95%)
Nov 25, 2019 66.33 67.41 65.93 67.30 1,089,687 +1.33(+2.02%)
Nov 22, 2019 66.42 67.22 65.86 65.96 1,164,311 +0.02(+0.03%)
Nov 21, 2019 65.51 66.22 65.04 65.94 899,597 +0.59(+0.91%)
Nov 20, 2019 66.14 66.60 65.08 65.35 1,021,455 -1.35(-2.03%)
Nov 19, 2019 67.73 67.73 66.29 66.70 883,534 -0.69(-1.02%)
Nov 18, 2019 67.41 67.41 66.28 67.39 1,079,997 -0.34(-0.50%)
Nov 15, 2019 68.43 68.46 67.51 67.73 926,108 -0.14(-0.20%)
Nov 14, 2019 67.71 68.32 67.46 67.86 987,627 -0.12(-0.18%)
Nov 13, 2019 69.09 69.17 67.92 67.98 1,077,648 -2.03(-2.90%)
Nov 12, 2019 70.33 70.80 69.62 70.02 1,337,357 -0.27(-0.39%)
Nov 11, 2019 70.69 70.90 69.97 70.29 870,050 -1.04(-1.45%)
Nov 08, 2019 70.03 71.40 69.45 71.32 1,893,858 +0.80(+1.13%)
Nov 07, 2019 69.75 70.64 69.33 70.53 1,969,250 +1.59(+2.31%)
Nov 06, 2019 68.83 69.23 68.09 68.94 1,069,178 -0.21(-0.31%)
Nov 05, 2019 69.17 69.93 68.83 69.15 1,693,636 +0.29(+0.42%)
Nov 04, 2019 68.01 68.90 67.71 68.86 1,196,652 +1.73(+2.57%)
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.