Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 56.55 56.56 55.70 55.89 2,178,898 -0.80(-1.42%)
Mar 30, 2016 57.03 57.36 56.66 56.69 980,389 +0.02(+0.03%)
Mar 29, 2016 55.97 56.87 55.48 56.68 1,197,074 +0.29(+0.52%)
Mar 28, 2016 56.45 56.71 55.88 56.38 866,158 +0.02(+0.04%)
Mar 24, 2016 55.44 56.36 56.36 56.36 1,408,058 +0.16(+0.29%)
Mar 23, 2016 56.24 56.62 55.93 56.20 1,214,475 -0.23(-0.41%)
Mar 22, 2016 56.56 56.85 56.00 56.43 1,533,799 -0.53(-0.92%)
Mar 21, 2016 57.06 57.12 56.14 56.96 1,318,063 +0.09(+0.16%)
Mar 18, 2016 57.43 58.02 56.59 56.86 2,526,962 -0.18(-0.31%)
Mar 17, 2016 55.68 57.20 55.50 57.04 2,200,017 +1.88(+3.41%)
Mar 16, 2016 53.85 55.32 53.72 55.16 1,470,395 +1.18(+2.19%)
Mar 15, 2016 53.36 54.10 52.96 53.98 1,230,960 -0.29(-0.53%)
Mar 14, 2016 54.59 54.81 53.87 54.26 1,861,420 -0.99(-1.79%)
Mar 11, 2016 53.94 55.35 53.72 55.25 2,197,144 +1.92(+3.60%)
Mar 10, 2016 53.93 54.17 52.64 53.34 1,886,697 -0.75(-1.38%)
Mar 09, 2016 53.25 54.10 53.02 54.08 1,849,581 +1.15(+2.16%)
Mar 08, 2016 53.47 53.80 52.80 52.94 1,603,370 -1.17(-2.16%)
Mar 07, 2016 53.36 54.30 53.22 54.10 1,604,631 +0.55(+1.03%)
Mar 04, 2016 52.79 53.48 52.40 53.55 2,020,664 +0.91(+1.72%)
Mar 03, 2016 51.84 52.73 51.64 52.64 2,312,865 +0.88(+1.71%)
Mar 02, 2016 50.94 51.83 50.61 51.76 1,478,035 +0.66(+1.29%)
Mar 01, 2016 50.08 51.28 49.74 51.10 1,778,479 +1.79(+3.63%)
Feb 29, 2016 50.08 50.55 49.30 49.31 1,724,329 -0.78(-1.55%)
Feb 26, 2016 49.95 50.55 49.71 50.08 1,437,408 +0.48(+0.96%)
Feb 25, 2016 49.08 49.62 48.43 49.61 1,385,289 +0.52(+1.06%)
Feb 24, 2016 47.74 49.15 47.29 49.08 1,131,601 +0.72(+1.49%)
Feb 23, 2016 49.22 49.57 48.20 48.36 1,090,633 -1.23(-2.48%)
Feb 22, 2016 48.85 49.62 48.82 49.59 1,104,912 +1.63(+3.40%)
Feb 19, 2016 48.42 48.51 47.80 47.96 1,451,763 -0.81(-1.67%)
Feb 18, 2016 49.27 49.32 48.06 48.78 1,206,206 -0.30(-0.61%)
Feb 17, 2016 48.48 49.50 48.43 49.08 1,492,521 +1.15(+2.39%)
Feb 16, 2016 47.18 47.96 46.58 47.93 1,924,399 +1.31(+2.80%)
Feb 12, 2016 45.25 46.63 46.63 46.63 2,377,602 +1.71(+3.80%)
Feb 11, 2016 43.88 45.23 43.82 44.92 1,601,996 -0.16(-0.36%)
Feb 10, 2016 45.06 45.95 44.53 45.08 1,590,519 +0.17(+0.38%)
Feb 09, 2016 44.38 45.42 43.88 44.91 3,022,860 -0.26(-0.58%)
Feb 08, 2016 45.98 46.33 44.67 45.17 2,658,435 -1.25(-2.68%)
Feb 05, 2016 46.75 47.73 46.13 46.42 2,457,989 -0.75(-1.58%)
Feb 04, 2016 47.22 48.05 46.91 47.16 3,470,552 +0.05(+0.10%)
Feb 03, 2016 45.63 47.30 44.63 47.12 2,364,826 +1.97(+4.36%)
Feb 02, 2016 45.50 45.70 44.69 45.15 2,528,775 -1.32(-2.84%)
Feb 01, 2016 45.21 47.18 44.96 46.47 3,349,983 -0.58(-1.23%)
Jan 29, 2016 44.47 47.22 43.07 47.05 7,616,956 -1.42(-2.93%)
Jan 28, 2016 48.69 49.02 47.97 48.47 2,208,309 +0.82(+1.73%)
Jan 27, 2016 47.82 48.60 47.22 47.65 1,739,454 -0.52(-1.08%)
Jan 26, 2016 46.82 48.22 46.60 48.17 1,980,339 +1.47(+3.14%)
Jan 25, 2016 47.76 48.13 46.60 46.70 1,328,337 -1.38(-2.88%)
Jan 22, 2016 48.19 49.18 47.66 48.09 1,476,343 +1.01(+2.14%)
Jan 21, 2016 46.66 48.03 46.14 47.08 1,940,057 +0.36(+0.77%)
Jan 20, 2016 46.16 47.22 45.23 46.72 1,865,453 -0.32(-0.67%)
Jan 19, 2016 48.11 48.22 46.36 47.03 1,864,369 -0.42(-0.89%)
Jan 15, 2016 47.85 47.46 47.46 47.46 1,984,306 -1.71(-3.47%)
Jan 14, 2016 48.34 49.38 47.78 49.16 1,593,829 +0.96(+1.99%)
Jan 13, 2016 48.87 49.18 47.92 48.20 1,544,782 -0.23(-0.48%)
Jan 12, 2016 48.50 48.79 47.22 48.43 1,304,105 +0.58(+1.22%)
Jan 11, 2016 49.10 49.33 47.45 47.85 1,965,574 -1.08(-2.21%)
Jan 08, 2016 49.94 50.52 48.78 48.93 1,697,330 -0.83(-1.67%)
Jan 07, 2016 49.60 50.54 49.13 49.76 2,210,504 -0.82(-1.63%)
Jan 06, 2016 50.68 51.28 50.10 50.58 1,897,989 -1.00(-1.94%)
Jan 05, 2016 51.60 52.35 50.81 51.58 1,737,072 +0.37(+0.72%)
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.