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 63.74 64.08 63.49 63.90 1,167,538 +0.45(+0.71%)
Mar 28, 2014 62.69 63.52 62.58 63.44 992,060 +0.90(+1.43%)
Mar 27, 2014 62.52 62.90 62.00 62.55 1,807,305 +0.06(+0.09%)
Mar 26, 2014 63.74 63.90 62.48 62.49 1,366,295 -1.11(-1.75%)
Mar 25, 2014 63.46 63.96 63.06 63.60 1,169,441 +0.39(+0.61%)
Mar 24, 2014 63.87 64.31 62.98 63.21 1,292,036 -0.59(-0.92%)
Mar 21, 2014 63.82 64.37 63.33 63.80 3,216,502 +0.43(+0.68%)
Mar 20, 2014 62.51 63.42 62.49 63.37 1,345,792 +0.72(+1.15%)
Mar 19, 2014 62.98 63.51 62.30 62.65 1,156,412 -0.28(-0.45%)
Mar 18, 2014 62.75 63.16 62.69 62.93 1,155,788 +0.25(+0.40%)
Mar 17, 2014 62.56 63.00 62.20 62.68 1,579,909 +0.64(+1.04%)
Mar 14, 2014 62.57 63.15 61.93 62.04 2,407,722 -0.56(-0.89%)
Mar 13, 2014 63.46 63.87 62.27 62.59 2,515,467 -0.71(-1.12%)
Mar 12, 2014 63.54 63.74 63.00 63.30 2,641,307 -0.54(-0.85%)
Mar 11, 2014 64.63 64.63 63.69 63.84 2,654,030 -0.61(-0.95%)
Mar 10, 2014 64.49 64.99 63.78 64.46 2,039,719 -0.16(-0.25%)
Mar 07, 2014 65.10 65.19 64.22 64.62 1,943,455 -0.32(-0.49%)
Mar 06, 2014 64.80 65.62 64.74 64.94 1,778,212 +0.47(+0.73%)
Mar 05, 2014 64.66 64.80 64.15 64.46 1,724,596 -0.15(-0.24%)
Mar 04, 2014 65.12 65.17 64.58 64.62 2,031,099 +0.28(+0.44%)
Mar 03, 2014 63.88 64.87 63.76 64.34 2,270,664 -0.20(-0.31%)
Feb 28, 2014 64.26 65.06 63.98 64.54 2,366,171 +0.46(+0.71%)
Feb 27, 2014 63.19 64.09 63.19 64.08 2,460,821 +0.67(+1.06%)
Feb 26, 2014 63.30 63.85 62.97 63.41 2,405,149 +0.09(+0.14%)
Feb 25, 2014 62.03 63.59 61.98 63.32 2,921,546 +1.25(+2.01%)
Feb 24, 2014 62.03 62.83 62.01 62.07 2,314,149 -0.18(-0.30%)
Feb 21, 2014 61.93 62.52 61.55 62.26 2,688,790 +1.13(+1.85%)
Feb 20, 2014 60.60 61.16 59.79 61.13 1,731,637 +0.56(+0.93%)
Feb 19, 2014 61.14 61.55 60.49 60.57 2,145,552 -0.57(-0.93%)
Feb 18, 2014 61.38 61.39 60.75 61.13 1,585,480 -0.01(-0.02%)
Feb 14, 2014 60.71 61.15 61.15 61.15 1,164,105 +0.27(+0.44%)
Feb 13, 2014 60.03 61.34 59.79 60.88 2,500,699 +0.61(+1.02%)
Feb 12, 2014 58.98 60.43 58.94 60.27 2,344,523 +1.36(+2.31%)
Feb 11, 2014 59.05 59.41 58.69 58.91 2,328,310 -0.26(-0.44%)
Feb 10, 2014 58.37 59.30 58.29 59.17 2,166,607 +0.74(+1.26%)
Feb 07, 2014 57.98 58.54 57.73 58.43 1,999,943 +0.77(+1.33%)
Feb 06, 2014 57.47 58.09 57.27 57.67 2,180,050 +0.22(+0.39%)
Feb 05, 2014 56.70 57.64 56.13 57.44 2,933,081 +0.61(+1.06%)
Feb 04, 2014 56.53 57.11 55.83 56.84 2,388,103 +0.66(+1.17%)
Feb 03, 2014 57.66 57.98 56.12 56.18 2,808,884 -1.37(-2.37%)
Jan 31, 2014 56.99 58.88 56.28 57.55 4,726,854 +1.47(+2.62%)
Jan 30, 2014 55.41 56.26 55.08 56.08 3,051,481 +0.94(+1.71%)
Jan 29, 2014 55.30 56.15 54.99 55.13 2,619,126 -0.39(-0.70%)
Jan 28, 2014 54.99 55.83 54.85 55.52 2,691,104 +0.62(+1.13%)
Jan 27, 2014 55.14 55.49 53.89 54.90 3,233,459 -0.18(-0.33%)
Jan 24, 2014 55.61 55.97 55.01 55.09 4,007,705 -1.16(-2.06%)
Jan 23, 2014 56.85 56.85 55.24 56.25 4,281,043 -1.22(-2.12%)
Jan 22, 2014 58.79 58.87 56.97 57.47 4,266,471 -1.32(-2.25%)
Jan 21, 2014 59.53 59.98 58.67 58.79 3,135,948 -0.18(-0.30%)
Jan 17, 2014 58.79 58.96 58.96 58.96 1,387,227 +0.04(+0.06%)
Jan 16, 2014 58.85 59.27 58.65 58.93 1,102,523 +0.01(+0.03%)
Jan 15, 2014 58.53 59.19 58.55 58.91 1,872,035 +0.38(+0.66%)
Jan 14, 2014 57.81 58.71 57.81 58.53 1,464,098 +0.83(+1.43%)
Jan 13, 2014 58.40 58.73 57.57 57.70 1,450,169 -0.93(-1.59%)
Jan 10, 2014 58.99 59.37 58.51 58.63 1,318,284 +0.10(+0.16%)
Jan 09, 2014 58.68 59.05 58.28 58.54 1,416,082 +0.07(+0.13%)
Jan 08, 2014 58.41 58.67 57.69 58.46 2,416,066 -0.18(-0.31%)
Jan 07, 2014 58.86 59.03 58.48 58.65 1,954,411 -0.23(-0.39%)
Jan 06, 2014 59.61 59.75 58.48 58.88 1,741,242 -0.30(-0.51%)
Jan 03, 2014 59.39 59.74 59.14 59.18 1,275,754 -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.