Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 88.35 88.55 86.22 86.39 1,639,300 -2.22(-2.50%)
Nov 27, 2020 89.14 89.49 87.58 88.61 398,325 +0.05(+0.06%)
Nov 25, 2020 90.47 90.95 88.17 88.55 964,413 -3.00(-3.27%)
Nov 24, 2020 89.49 92.00 88.52 91.55 1,394,575 +2.86(+3.22%)
Nov 23, 2020 86.04 88.76 85.79 88.70 1,256,450 +3.06(+3.57%)
Nov 20, 2020 85.43 86.03 84.65 85.64 858,321 +0.04(+0.04%)
Nov 19, 2020 85.16 85.63 83.67 85.60 953,353 -0.20(-0.23%)
Nov 18, 2020 86.34 86.84 85.25 85.80 725,445 -0.25(-0.29%)
Nov 17, 2020 86.04 86.05 84.63 86.04 1,349,846 -0.88(-1.01%)
Nov 16, 2020 84.31 87.38 84.16 86.92 1,242,754 +3.55(+4.26%)
Nov 13, 2020 80.80 83.66 80.80 83.37 831,826 +2.88(+3.58%)
Nov 12, 2020 80.47 81.37 79.91 80.49 1,021,226 -0.90(-1.10%)
Nov 11, 2020 82.62 83.11 80.54 81.39 805,864 -1.45(-1.76%)
Nov 10, 2020 80.15 83.23 80.10 82.84 1,279,806 +2.71(+3.39%)
Nov 09, 2020 79.86 82.58 79.18 80.13 1,222,275 +4.71(+6.24%)
Nov 06, 2020 76.97 77.08 75.16 75.42 570,598 -1.23(-1.61%)
Nov 05, 2020 74.35 77.56 74.35 76.65 585,386 +3.11(+4.23%)
Nov 04, 2020 74.66 75.00 72.10 73.54 871,425 -1.53(-2.03%)
Nov 03, 2020 75.21 75.61 73.73 75.06 666,069 +1.16(+1.57%)
Nov 02, 2020 73.00 74.75 72.17 73.90 1,053,366 +2.20(+3.07%)
Oct 30, 2020 71.32 73.88 70.35 71.70 1,059,682 -0.93(-1.28%)
Oct 29, 2020 71.09 73.30 70.41 72.63 1,063,196 +1.44(+2.02%)
Oct 28, 2020 71.10 71.89 69.96 71.20 1,015,221 -1.93(-2.64%)
Oct 27, 2020 74.98 75.13 72.87 73.13 883,158 -2.10(-2.79%)
Oct 26, 2020 76.00 76.23 74.19 75.23 730,978 -2.22(-2.86%)
Oct 23, 2020 76.97 77.72 76.40 77.45 862,380 +1.08(+1.42%)
Oct 22, 2020 76.14 76.51 73.83 76.37 746,632 +0.67(+0.88%)
Oct 21, 2020 76.35 77.48 75.52 75.70 549,770 -1.14(-1.49%)
Oct 20, 2020 76.71 77.97 76.59 76.85 438,447 +0.76(+1.00%)
Oct 19, 2020 77.09 78.08 75.94 76.08 839,478 -0.63(-0.82%)
Oct 16, 2020 76.76 77.35 76.26 76.71 531,588 +0.32(+0.42%)
Oct 15, 2020 74.95 76.41 74.47 76.39 679,929 +0.46(+0.61%)
Oct 14, 2020 75.23 76.23 75.10 75.93 433,154 +0.97(+1.29%)
Oct 13, 2020 75.30 75.50 73.93 74.97 694,669 -1.18(-1.55%)
Oct 12, 2020 76.86 76.86 75.55 76.15 817,789 -0.27(-0.36%)
Oct 09, 2020 76.34 76.92 75.80 76.42 815,140 +0.67(+0.89%)
Oct 08, 2020 74.50 75.78 74.24 75.75 909,962 +1.67(+2.25%)
Oct 07, 2020 72.60 74.72 72.60 74.08 968,075 +2.90(+4.07%)
Oct 06, 2020 72.06 73.53 70.89 71.18 1,452,383 -0.23(-0.32%)
Oct 05, 2020 69.97 71.85 69.91 71.41 999,550 +2.08(+2.99%)
Oct 02, 2020 66.53 70.06 66.38 69.33 993,726 +1.65(+2.44%)
Oct 01, 2020 69.25 69.86 67.42 67.68 1,007,234 -1.61(-2.32%)
Sep 30, 2020 68.70 70.19 68.70 69.29 1,180,253 +0.86(+1.26%)
Sep 29, 2020 69.57 70.03 68.22 68.43 604,114 -1.21(-1.73%)
Sep 28, 2020 69.57 70.45 69.28 69.64 1,166,923 +1.07(+1.57%)
Sep 25, 2020 67.66 68.79 67.42 68.56 685,033 +0.23(+0.34%)
Sep 24, 2020 68.23 68.88 67.16 68.33 881,058 +0.03(+0.04%)
Sep 23, 2020 69.98 70.65 68.17 68.31 1,101,742 -1.77(-2.53%)
Sep 22, 2020 71.37 71.85 69.07 70.08 1,130,710 -1.38(-1.94%)
Sep 21, 2020 73.08 73.18 70.78 71.46 1,608,093 -2.89(-3.89%)
Sep 18, 2020 74.87 75.78 73.64 74.35 2,023,532 -1.46(-1.93%)
Sep 17, 2020 72.98 76.56 71.84 75.82 1,960,672 +2.42(+3.30%)
Sep 16, 2020 71.51 74.12 71.16 73.40 1,712,336 +2.31(+3.24%)
Sep 15, 2020 71.79 72.13 70.60 71.09 1,527,151 -0.75(-1.05%)
Sep 14, 2020 71.13 71.85 70.36 71.84 1,465,902 +1.47(+2.09%)
Sep 11, 2020 69.54 70.42 68.82 70.37 1,125,224 +1.32(+1.91%)
Sep 10, 2020 70.20 70.54 68.78 69.05 1,182,116 -1.14(-1.63%)
Sep 09, 2020 68.86 70.52 68.67 70.20 1,074,292 +1.99(+2.91%)
Sep 08, 2020 68.54 69.02 67.24 68.21 1,572,744 -1.22(-1.76%)
Sep 04, 2020 69.18 69.87 68.21 69.43 1,635,657 +1.13(+1.66%)
Sep 03, 2020 69.39 69.47 67.28 68.30 1,620,365 -1.28(-1.83%)
Sep 02, 2020 67.72 69.73 66.95 69.57 1,507,663 +2.18(+3.24%)
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.