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 (%)
Feb 28, 2013 51.45 51.47 50.60 50.60 2,384,744 -0.77(-1.50%)
Feb 27, 2013 50.00 51.77 49.93 51.37 2,818,091 +1.61(+3.24%)
Feb 26, 2013 49.69 50.02 48.92 49.76 2,693,513 +0.41(+0.84%)
Feb 25, 2013 52.09 52.09 49.30 49.35 3,213,844 -2.68(-5.15%)
Feb 22, 2013 50.26 52.06 50.26 52.03 2,927,642 +2.16(+4.32%)
Feb 21, 2013 50.90 50.95 48.82 49.87 5,299,231 -1.09(-2.14%)
Feb 20, 2013 53.20 53.27 50.94 50.96 2,728,452 -2.33(-4.37%)
Feb 19, 2013 53.56 53.68 53.19 53.29 1,530,271 -0.02(-0.04%)
Feb 15, 2013 53.80 54.22 53.01 53.31 3,480,315 -0.45(-0.84%)
Feb 14, 2013 54.01 54.10 53.53 53.76 2,623,721 -0.51(-0.94%)
Feb 13, 2013 53.89 54.56 53.80 54.27 1,945,262 +0.62(+1.15%)
Feb 12, 2013 53.78 53.96 53.25 53.65 1,365,746 -0.15(-0.27%)
Feb 11, 2013 53.22 53.90 53.10 53.80 1,424,660 +0.59(+1.12%)
Feb 08, 2013 52.62 53.21 52.58 53.20 1,255,545 +0.61(+1.16%)
Feb 07, 2013 52.93 53.00 51.94 52.59 1,330,819 -0.22(-0.41%)
Feb 06, 2013 52.66 52.98 52.36 52.81 1,497,261 +0.21(+0.40%)
Feb 04, 2013 52.92 53.04 52.09 52.60 2,310,415 -0.74(-1.39%)
Feb 01, 2013 52.35 53.92 51.60 53.34 3,892,521 +1.71(+3.30%)
Jan 31, 2013 51.60 52.56 51.37 51.63 2,934,934 -0.26(-0.50%)
Jan 30, 2013 52.43 52.77 51.76 51.90 2,078,461 -0.70(-1.32%)
Jan 29, 2013 51.88 52.64 51.74 52.59 1,386,608 +0.61(+1.17%)
Jan 28, 2013 52.16 52.20 51.50 51.98 1,630,918 -0.20(-0.38%)
Jan 25, 2013 51.87 52.20 51.41 52.18 1,350,459 +0.48(+0.93%)
Jan 24, 2013 51.65 52.27 51.45 51.70 1,268,122 +0.21(+0.41%)
Jan 23, 2013 51.74 51.95 51.14 51.49 1,946,998 -0.37(-0.71%)
Jan 22, 2013 51.78 52.13 51.61 51.86 1,232,561 +0.17(+0.34%)
Jan 18, 2013 52.33 52.33 51.39 51.69 1,655,048 -0.22(-0.42%)
Jan 17, 2013 51.16 52.26 51.13 51.90 2,068,872 +1.10(+2.17%)
Jan 16, 2013 50.72 50.87 50.49 50.80 981,851 -0.13(-0.26%)
Jan 15, 2013 50.84 51.10 50.65 50.93 1,695,684 -0.23(-0.45%)
Jan 14, 2013 51.09 51.34 50.83 51.16 1,209,419 -0.01(-0.03%)
Jan 11, 2013 51.71 51.87 51.07 51.18 1,407,257 -0.47(-0.91%)
Jan 10, 2013 51.61 51.67 50.76 51.65 2,131,967 +0.43(+0.84%)
Jan 09, 2013 50.71 51.26 50.44 51.22 1,669,449 +0.78(+1.54%)
Jan 08, 2013 50.81 51.09 50.36 50.44 2,192,038 -0.46(-0.90%)
Jan 07, 2013 50.71 51.10 50.61 50.90 1,625,739 -0.01(-0.03%)
Jan 04, 2013 49.95 51.00 49.93 50.92 3,690,816 +0.93(+1.86%)
Jan 03, 2013 50.73 50.78 49.86 49.99 1,802,553 -0.65(-1.29%)
Jan 02, 2013 50.79 50.79 50.39 50.64 3,042,739 +1.34(+2.72%)
Dec 31, 2012 47.94 49.51 47.93 49.30 1,816,529 +1.36(+2.85%)
Dec 28, 2012 48.01 48.47 47.76 47.93 1,023,488 -0.49(-1.00%)
Dec 27, 2012 48.54 48.84 47.65 48.42 1,477,852 +0.01(+0.03%)
Dec 26, 2012 48.62 48.83 48.30 48.40 1,309,948 -0.01(-0.03%)
Dec 24, 2012 47.66 48.66 47.53 48.42 663,579 +0.52(+1.09%)
Dec 21, 2012 47.32 48.15 47.32 47.90 9,020,898 -0.47(-0.98%)
Dec 20, 2012 47.67 48.75 47.26 48.37 3,292,858 +0.67(+1.40%)
Dec 19, 2012 48.37 48.37 47.64 47.70 1,923,721 -0.48(-0.99%)
Dec 18, 2012 47.82 48.24 47.57 48.18 2,379,353 +0.46(+0.96%)
Dec 17, 2012 47.29 47.73 46.95 47.72 3,443,069 +0.78(+1.67%)
Dec 14, 2012 46.21 47.22 46.21 46.94 2,765,759 +0.67(+1.44%)
Dec 13, 2012 46.38 46.91 45.62 46.27 4,392,119 +0.30(+0.65%)
Dec 12, 2012 45.18 46.29 44.57 45.97 5,048,603 +1.08(+2.40%)
Dec 11, 2012 45.87 46.31 44.59 44.90 3,051,110 -0.40(-0.88%)
Dec 10, 2012 44.56 45.54 44.41 45.29 3,265,234 +0.62(+1.39%)
Dec 07, 2012 44.09 44.75 44.03 44.67 2,085,411 +0.72(+1.64%)
Dec 06, 2012 43.34 43.97 43.06 43.95 1,775,557 +0.42(+0.96%)
Dec 05, 2012 43.04 43.68 42.85 43.53 1,904,873 +0.44(+1.02%)
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.