Skip to main content

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 57.51 58.34 57.39 57.89 2,191,253 +0.29(+0.51%)
Oct 30, 2013 57.80 58.46 57.11 57.59 2,107,002 -0.04(-0.06%)
Oct 29, 2013 56.40 57.69 56.13 57.63 3,498,027 +1.60(+2.86%)
Oct 28, 2013 57.22 57.23 55.62 56.03 5,287,434 -1.23(-2.16%)
Oct 25, 2013 56.80 58.07 55.93 57.26 10,317,184 -3.12(-5.16%)
Oct 24, 2013 60.61 60.69 59.93 60.38 2,205,995 -0.31(-0.51%)
Oct 23, 2013 60.21 60.95 60.07 60.69 1,731,574 +0.04(+0.06%)
Oct 22, 2013 59.95 60.81 59.65 60.65 1,664,732 +0.98(+1.64%)
Oct 21, 2013 60.19 60.59 59.35 59.67 1,405,678 -0.29(-0.48%)
Oct 18, 2013 60.00 60.25 59.41 59.96 1,376,427 +0.11(+0.18%)
Oct 17, 2013 58.92 59.91 58.89 59.85 1,128,118 +0.87(+1.47%)
Oct 16, 2013 58.69 59.37 58.43 58.98 1,970,820 +0.70(+1.20%)
Oct 15, 2013 57.39 58.89 57.37 58.28 4,128,978 +0.75(+1.30%)
Oct 14, 2013 56.77 57.57 56.49 57.53 1,220,440 +0.24(+0.42%)
Oct 11, 2013 57.06 57.32 56.87 57.29 1,415,266 +0.07(+0.13%)
Oct 10, 2013 56.83 57.49 56.37 57.22 1,427,218 +1.09(+1.94%)
Oct 09, 2013 55.99 56.77 55.22 56.13 2,435,657 +0.32(+0.57%)
Oct 08, 2013 56.99 56.99 55.74 55.81 2,961,126 -1.31(-2.29%)
Oct 07, 2013 58.08 58.21 57.08 57.12 2,019,046 -1.66(-2.82%)
Oct 04, 2013 57.27 58.85 56.93 58.78 2,048,167 +1.45(+2.52%)
Oct 03, 2013 57.64 57.80 56.23 57.34 1,801,588 -0.58(-1.00%)
Oct 02, 2013 57.78 57.93 56.76 57.92 2,633,779 -0.44(-0.76%)
Oct 01, 2013 57.20 58.37 57.16 58.36 2,513,712 +1.12(+1.96%)
Sep 30, 2013 56.42 57.51 56.29 57.23 1,339,780 +0.15(+0.26%)
Sep 27, 2013 57.31 57.52 57.00 57.09 1,512,115 -0.38(-0.66%)
Sep 26, 2013 56.39 57.62 56.34 57.47 1,751,148 +1.09(+1.93%)
Sep 25, 2013 56.62 56.73 56.00 56.38 1,350,843 -0.31(-0.54%)
Sep 24, 2013 56.83 57.21 56.14 56.69 1,681,477 -0.29(-0.50%)
Sep 23, 2013 57.67 57.70 56.80 56.98 1,530,800 -0.72(-1.25%)
Sep 20, 2013 58.18 58.61 57.67 57.70 2,131,360 -0.49(-0.85%)
Sep 19, 2013 58.20 58.83 57.99 58.19 1,827,626 +0.31(+0.53%)
Sep 18, 2013 56.70 58.06 56.31 57.88 2,067,492 +1.04(+1.82%)
Sep 17, 2013 56.10 56.86 55.98 56.84 2,681,932 +0.79(+1.40%)
Sep 16, 2013 56.66 57.06 55.84 56.06 6,945,927 -0.15(-0.26%)
Sep 13, 2013 57.14 57.21 56.03 56.20 2,186,134 -0.85(-1.49%)
Sep 12, 2013 57.70 57.77 56.66 57.06 1,402,417 -0.56(-0.97%)
Sep 11, 2013 57.09 57.71 56.99 57.62 1,859,100 +0.71(+1.25%)
Sep 10, 2013 57.12 57.38 56.43 56.90 2,174,558 +0.34(+0.60%)
Sep 09, 2013 56.49 57.00 56.17 56.57 1,519,338 +0.30(+0.53%)
Sep 06, 2013 56.33 56.62 55.45 56.27 1,880,791 +0.07(+0.12%)
Sep 05, 2013 56.35 56.45 56.10 56.20 821,093 -0.07(-0.12%)
Sep 04, 2013 56.17 56.46 55.43 56.27 1,586,011 +0.02(+0.04%)
Sep 03, 2013 56.50 57.34 55.64 56.24 2,125,501 +0.62(+1.12%)
Aug 30, 2013 56.02 56.19 55.45 55.62 1,616,427 -0.33(-0.59%)
Aug 29, 2013 55.02 56.39 54.71 55.95 1,774,551 +0.88(+1.59%)
Aug 28, 2013 55.61 55.68 54.82 55.07 3,140,094 -0.46(-0.83%)
Aug 27, 2013 56.36 56.67 55.45 55.53 2,542,725 -1.75(-3.05%)
Aug 26, 2013 58.34 58.61 57.26 57.28 1,966,625 -1.02(-1.76%)
Aug 23, 2013 58.21 58.40 57.63 58.31 655,803 +0.16(+0.28%)
Aug 22, 2013 57.45 58.34 57.33 58.15 682,115 +0.81(+1.42%)
Aug 21, 2013 57.26 58.04 57.15 57.33 1,128,632 -0.10(-0.18%)
Aug 20, 2013 57.11 57.89 56.93 57.44 824,258 +0.37(+0.64%)
Aug 19, 2013 56.99 58.06 56.80 57.07 1,492,055 +0.10(+0.17%)
Aug 16, 2013 56.84 57.44 56.25 56.98 2,234,344 -0.34(-0.59%)
Aug 15, 2013 58.20 58.21 56.45 57.31 2,107,575 -1.28(-2.19%)
Aug 14, 2013 58.86 59.22 58.45 58.59 1,179,528 -0.42(-0.71%)
Aug 13, 2013 58.18 59.19 57.96 59.01 1,721,663 +0.98(+1.69%)
Aug 12, 2013 58.20 58.60 57.91 58.03 1,566,806 -0.57(-0.97%)
Aug 09, 2013 59.06 59.97 58.51 58.60 1,836,594 -0.29(-0.50%)
Aug 08, 2013 59.53 60.01 58.86 58.89 1,884,582 -0.34(-0.58%)
Aug 07, 2013 59.08 59.41 58.51 59.24 1,707,074 +0.01(+0.02%)
Aug 06, 2013 60.36 60.50 58.98 59.22 2,122,704 -1.15(-1.90%)
Aug 05, 2013 60.62 60.68 60.01 60.37 1,450,860 +0.06(+0.10%)
Aug 02, 2013 60.13 60.35 59.22 60.31 2,141,961 +0.08(+0.13%)
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.