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 (%)
Mar 31, 2014 63.75 64.09 63.50 63.91 1,167,302 +0.45(+0.71%)
Mar 28, 2014 62.71 63.53 62.59 63.46 991,859 +0.90(+1.43%)
Mar 27, 2014 62.53 62.91 62.01 62.56 1,806,939 +0.06(+0.09%)
Mar 26, 2014 63.75 63.91 62.49 62.50 1,366,018 -1.11(-1.75%)
Mar 25, 2014 63.47 63.98 63.07 63.61 1,169,204 +0.39(+0.61%)
Mar 24, 2014 63.88 64.32 62.99 63.23 1,291,774 -0.59(-0.92%)
Mar 21, 2014 63.83 64.39 63.35 63.81 3,215,850 +0.43(+0.68%)
Mar 20, 2014 62.52 63.43 62.50 63.38 1,345,520 +0.72(+1.15%)
Mar 19, 2014 62.99 63.52 62.31 62.66 1,156,178 -0.28(-0.45%)
Mar 18, 2014 62.76 63.17 62.70 62.94 1,155,554 +0.25(+0.40%)
Mar 17, 2014 62.57 63.01 62.21 62.69 1,579,589 +0.64(+1.04%)
Mar 14, 2014 62.58 63.16 61.94 62.05 2,407,235 -0.56(-0.89%)
Mar 13, 2014 63.47 63.89 62.29 62.60 2,514,957 -0.71(-1.12%)
Mar 12, 2014 63.55 63.75 63.02 63.32 2,640,772 -0.54(-0.85%)
Mar 11, 2014 64.65 64.65 63.70 63.86 2,653,493 -0.61(-0.95%)
Mar 10, 2014 64.51 65.00 63.80 64.47 2,039,306 -0.16(-0.25%)
Mar 07, 2014 65.11 65.20 64.23 64.63 1,943,061 -0.32(-0.49%)
Mar 06, 2014 64.82 65.64 64.75 64.95 1,777,852 +0.47(+0.73%)
Mar 05, 2014 64.67 64.82 64.16 64.48 1,724,247 -0.16(-0.24%)
Mar 04, 2014 65.13 65.18 64.59 64.63 2,030,688 +0.28(+0.44%)
Mar 03, 2014 63.89 64.88 63.77 64.35 2,270,204 -0.20(-0.31%)
Feb 28, 2014 64.27 65.07 64.00 64.55 2,365,692 +0.46(+0.71%)
Feb 27, 2014 63.20 64.11 63.20 64.09 2,460,323 +0.67(+1.06%)
Feb 26, 2014 63.32 63.86 62.99 63.42 2,404,662 +0.09(+0.14%)
Feb 25, 2014 62.04 63.60 62.00 63.33 2,920,954 +1.25(+2.01%)
Feb 24, 2014 62.04 62.84 62.02 62.08 2,313,680 -0.18(-0.30%)
Feb 21, 2014 61.94 62.53 61.56 62.27 2,688,245 +1.13(+1.85%)
Feb 20, 2014 60.61 61.18 59.80 61.14 1,731,286 +0.56(+0.93%)
Feb 19, 2014 61.15 61.56 60.50 60.58 2,145,118 -0.57(-0.93%)
Feb 18, 2014 61.39 61.40 60.77 61.15 1,585,158 -0.01(-0.02%)
Feb 14, 2014 60.72 61.16 61.16 61.16 1,163,870 +0.27(+0.44%)
Feb 13, 2014 60.04 61.35 59.80 60.90 2,500,192 +0.61(+1.02%)
Feb 12, 2014 58.99 60.45 58.95 60.28 2,344,048 +1.36(+2.31%)
Feb 11, 2014 59.06 59.43 58.70 58.92 2,327,838 -0.26(-0.44%)
Feb 10, 2014 58.38 59.31 58.30 59.18 2,166,168 +0.74(+1.26%)
Feb 07, 2014 57.99 58.55 57.74 58.44 1,999,538 +0.77(+1.33%)
Feb 06, 2014 57.48 58.10 57.28 57.68 2,179,609 +0.22(+0.39%)
Feb 05, 2014 56.71 57.65 56.14 57.46 2,932,487 +0.61(+1.06%)
Feb 04, 2014 56.54 57.12 55.84 56.85 2,387,619 +0.66(+1.17%)
Feb 03, 2014 57.67 57.99 56.13 56.19 2,808,315 -1.37(-2.37%)
Jan 31, 2014 57.00 58.89 56.30 57.56 4,725,897 +1.47(+2.62%)
Jan 30, 2014 55.43 56.27 55.09 56.09 3,050,863 +0.95(+1.71%)
Jan 29, 2014 55.31 56.16 55.00 55.14 2,618,596 -0.39(-0.70%)
Jan 28, 2014 55.00 55.84 54.86 55.54 2,690,559 +0.62(+1.13%)
Jan 27, 2014 55.15 55.50 53.90 54.92 3,232,805 -0.18(-0.34%)
Jan 24, 2014 55.62 55.98 55.02 55.10 4,006,894 -1.16(-2.06%)
Jan 23, 2014 56.86 56.86 55.25 56.26 4,280,177 -1.22(-2.12%)
Jan 22, 2014 58.81 58.88 56.98 57.48 4,265,607 -1.32(-2.25%)
Jan 21, 2014 59.54 59.99 58.68 58.80 3,135,313 -0.18(-0.30%)
Jan 17, 2014 58.81 58.98 58.98 58.98 1,386,946 +0.04(+0.06%)
Jan 16, 2014 58.87 59.28 58.67 58.94 1,102,299 +0.01(+0.03%)
Jan 15, 2014 58.54 59.20 58.56 58.92 1,871,656 +0.38(+0.66%)
Jan 14, 2014 57.82 58.72 57.82 58.54 1,463,802 +0.83(+1.43%)
Jan 13, 2014 58.41 58.74 57.58 57.71 1,449,876 -0.93(-1.59%)
Jan 10, 2014 59.00 59.38 58.53 58.64 1,318,017 +0.10(+0.16%)
Jan 09, 2014 58.69 59.06 58.29 58.55 1,415,795 +0.07(+0.13%)
Jan 08, 2014 58.42 58.68 57.71 58.47 2,415,576 -0.18(-0.31%)
Jan 07, 2014 58.87 59.04 58.49 58.66 1,954,016 -0.23(-0.39%)
Jan 06, 2014 59.63 59.76 58.49 58.89 1,740,889 -0.30(-0.51%)
Jan 03, 2014 59.40 59.76 59.15 59.19 1,275,496 -0.08(-0.14%)
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.