Skip to main content

Eastman Chemical (NY: EMN )

98.61 +0.53 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.45 51.36 50.37 50.91 1,818,434 +0.58(+1.16%)
Mar 27, 2013 50.17 50.52 49.38 50.33 2,693,082 -0.12(-0.23%)
Mar 26, 2013 50.62 50.97 50.23 50.45 2,013,670 +0.17(+0.35%)
Mar 25, 2013 51.41 51.50 50.19 50.27 1,953,799 -0.82(-1.60%)
Mar 22, 2013 51.67 51.85 50.72 51.09 2,432,342 -0.27(-0.52%)
Mar 21, 2013 52.53 52.64 51.34 51.36 3,802,608 -1.97(-3.69%)
Mar 20, 2013 53.35 53.80 53.17 53.33 908,686 +0.30(+0.56%)
Mar 19, 2013 53.17 53.60 52.32 53.03 1,240,002 -0.04(-0.08%)
Mar 18, 2013 52.13 53.20 52.13 53.07 1,559,539 +0.17(+0.32%)
Mar 15, 2013 53.06 53.49 52.85 52.90 1,694,456 -0.47(-0.89%)
Mar 14, 2013 53.36 53.62 53.14 53.38 1,014,400 +0.39(+0.73%)
Mar 13, 2013 53.22 53.23 52.60 52.99 1,103,659 -0.10(-0.19%)
Mar 12, 2013 52.68 53.28 52.51 53.09 1,424,995 +0.28(+0.52%)
Mar 11, 2013 52.39 52.83 51.95 52.82 1,128,219 +0.40(+0.76%)
Mar 08, 2013 52.68 53.07 52.08 52.42 1,710,125 +0.15(+0.29%)
Mar 07, 2013 52.16 52.44 51.74 52.27 1,653,617 +0.01(+0.03%)
Mar 06, 2013 52.00 52.48 51.79 52.25 1,622,064 +0.64(+1.24%)
Mar 05, 2013 51.00 51.87 50.81 51.61 1,837,953 +0.97(+1.92%)
Mar 04, 2013 50.29 50.82 49.75 50.64 2,118,577 +0.05(+0.10%)
Mar 01, 2013 50.14 50.81 49.56 50.59 3,624,327 -0.01(-0.03%)
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%)
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.