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 (%)
Feb 28, 2013 51.46 51.49 50.61 50.61 2,384,261 -0.77(-1.50%)
Feb 27, 2013 50.01 51.78 49.94 51.38 2,817,521 +1.61(+3.24%)
Feb 26, 2013 49.70 50.03 48.93 49.77 2,692,967 +0.41(+0.84%)
Feb 25, 2013 52.10 52.10 49.31 49.36 3,213,193 -2.68(-5.15%)
Feb 22, 2013 50.27 52.07 50.27 52.04 2,927,049 +2.16(+4.32%)
Feb 21, 2013 50.91 50.96 48.83 49.88 5,298,157 -1.09(-2.14%)
Feb 20, 2013 53.21 53.29 50.96 50.97 2,727,900 -2.33(-4.37%)
Feb 19, 2013 53.57 53.69 53.20 53.30 1,529,961 -0.02(-0.04%)
Feb 15, 2013 53.82 54.23 53.02 53.32 3,479,610 -0.45(-0.84%)
Feb 14, 2013 54.03 54.11 53.54 53.77 2,623,189 -0.51(-0.94%)
Feb 13, 2013 53.90 54.57 53.81 54.28 1,944,868 +0.62(+1.15%)
Feb 12, 2013 53.79 53.97 53.26 53.66 1,365,469 -0.15(-0.27%)
Feb 11, 2013 53.23 53.91 53.11 53.81 1,424,372 +0.60(+1.12%)
Feb 08, 2013 52.63 53.22 52.59 53.21 1,255,291 +0.61(+1.16%)
Feb 07, 2013 52.94 53.01 51.95 52.60 1,330,549 -0.22(-0.41%)
Feb 06, 2013 52.68 52.99 52.37 52.82 1,496,958 +0.21(+0.40%)
Feb 04, 2013 52.93 53.05 52.10 52.61 2,309,947 -0.74(-1.39%)
Feb 01, 2013 52.36 53.93 51.61 53.35 3,891,732 +1.71(+3.30%)
Jan 31, 2013 51.61 52.57 51.38 51.64 2,934,340 -0.26(-0.50%)
Jan 30, 2013 52.44 52.78 51.77 51.91 2,078,040 -0.70(-1.32%)
Jan 29, 2013 51.89 52.65 51.75 52.60 1,386,327 +0.61(+1.17%)
Jan 28, 2013 52.17 52.21 51.51 51.99 1,630,587 -0.20(-0.38%)
Jan 25, 2013 51.88 52.21 51.42 52.19 1,350,185 +0.48(+0.93%)
Jan 24, 2013 51.66 52.28 51.46 51.71 1,267,865 +0.21(+0.41%)
Jan 23, 2013 51.75 51.96 51.15 51.50 1,946,604 -0.37(-0.71%)
Jan 22, 2013 51.79 52.14 51.62 51.87 1,232,311 +0.17(+0.34%)
Jan 18, 2013 52.34 52.34 51.41 51.70 1,654,713 -0.22(-0.42%)
Jan 17, 2013 51.17 52.27 51.14 51.91 2,068,452 +1.10(+2.17%)
Jan 16, 2013 50.73 50.88 50.50 50.81 981,652 -0.13(-0.26%)
Jan 15, 2013 50.85 51.11 50.66 50.94 1,695,341 -0.23(-0.45%)
Jan 14, 2013 51.10 51.35 50.84 51.17 1,209,174 -0.01(-0.03%)
Jan 11, 2013 51.72 51.88 51.08 51.19 1,406,972 -0.47(-0.91%)
Jan 10, 2013 51.62 51.68 50.77 51.66 2,131,535 +0.43(+0.84%)
Jan 09, 2013 50.72 51.27 50.46 51.23 1,669,111 +0.78(+1.54%)
Jan 08, 2013 50.82 51.10 50.37 50.45 2,191,594 -0.46(-0.90%)
Jan 07, 2013 50.72 51.11 50.62 50.91 1,625,410 -0.01(-0.03%)
Jan 04, 2013 49.96 51.01 49.94 50.93 3,690,069 +0.93(+1.86%)
Jan 03, 2013 50.74 50.79 49.87 50.00 1,802,188 -0.65(-1.29%)
Jan 02, 2013 50.80 50.80 50.40 50.65 3,042,122 +1.34(+2.72%)
Dec 31, 2012 47.95 49.52 47.94 49.31 1,816,161 +1.36(+2.85%)
Dec 28, 2012 48.02 48.48 47.77 47.94 1,023,281 -0.49(-1.00%)
Dec 27, 2012 48.55 48.85 47.66 48.43 1,477,553 +0.01(+0.03%)
Dec 26, 2012 48.63 48.84 48.31 48.41 1,309,683 -0.01(-0.03%)
Dec 24, 2012 47.67 48.67 47.54 48.43 663,445 +0.52(+1.09%)
Dec 21, 2012 47.33 48.16 47.33 47.91 9,019,070 -0.47(-0.98%)
Dec 20, 2012 47.68 48.76 47.27 48.38 3,292,191 +0.67(+1.40%)
Dec 19, 2012 48.38 48.38 47.65 47.71 1,923,332 -0.48(-0.99%)
Dec 18, 2012 47.83 48.25 47.58 48.19 2,378,871 +0.46(+0.96%)
Dec 17, 2012 47.30 47.74 46.96 47.73 3,442,371 +0.78(+1.67%)
Dec 14, 2012 46.22 47.23 46.22 46.95 2,765,199 +0.67(+1.44%)
Dec 13, 2012 46.39 46.92 45.63 46.28 4,391,229 +0.30(+0.65%)
Dec 12, 2012 45.19 46.30 44.57 45.98 5,047,580 +1.08(+2.40%)
Dec 11, 2012 45.87 46.32 44.60 44.91 3,050,492 -0.40(-0.88%)
Dec 10, 2012 44.57 45.55 44.42 45.30 3,264,573 +0.62(+1.39%)
Dec 07, 2012 44.10 44.76 44.04 44.68 2,084,989 +0.72(+1.64%)
Dec 06, 2012 43.35 43.98 43.07 43.96 1,775,197 +0.42(+0.96%)
Dec 05, 2012 43.05 43.69 42.85 43.54 1,904,487 +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.