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, 2016 56.57 56.57 55.71 55.90 2,178,457 -0.80(-1.42%)
Mar 30, 2016 57.05 57.37 56.67 56.70 980,191 +0.02(+0.03%)
Mar 29, 2016 55.98 56.88 55.49 56.69 1,196,831 +0.29(+0.52%)
Mar 28, 2016 56.47 56.72 55.89 56.40 865,982 +0.02(+0.04%)
Mar 24, 2016 55.45 56.37 56.37 56.37 1,407,772 +0.16(+0.29%)
Mar 23, 2016 56.25 56.64 55.94 56.21 1,214,229 -0.23(-0.41%)
Mar 22, 2016 56.57 56.86 56.01 56.44 1,533,489 -0.53(-0.92%)
Mar 21, 2016 57.08 57.13 56.16 56.97 1,317,796 +0.09(+0.16%)
Mar 18, 2016 57.44 58.03 56.60 56.88 2,526,450 -0.18(-0.31%)
Mar 17, 2016 55.69 57.21 55.51 57.05 2,199,571 +1.88(+3.41%)
Mar 16, 2016 53.86 55.33 53.73 55.17 1,470,097 +1.18(+2.19%)
Mar 15, 2016 53.37 54.11 52.97 53.99 1,230,711 -0.29(-0.53%)
Mar 14, 2016 54.60 54.82 53.88 54.27 1,861,043 -0.99(-1.79%)
Mar 11, 2016 53.95 55.36 53.73 55.27 2,196,699 +1.92(+3.60%)
Mar 10, 2016 53.94 54.18 52.65 53.35 1,886,315 -0.75(-1.38%)
Mar 09, 2016 53.26 54.11 53.03 54.09 1,849,206 +1.15(+2.16%)
Mar 08, 2016 53.48 53.81 52.82 52.95 1,603,046 -1.17(-2.16%)
Mar 07, 2016 53.37 54.31 53.23 54.11 1,604,306 +0.55(+1.03%)
Mar 04, 2016 52.80 53.49 52.41 53.56 2,020,255 +0.91(+1.72%)
Mar 03, 2016 51.85 52.74 51.65 52.65 2,312,397 +0.88(+1.71%)
Mar 02, 2016 50.96 51.84 50.62 51.77 1,477,735 +0.66(+1.29%)
Mar 01, 2016 50.09 51.29 49.75 51.11 1,778,119 +1.79(+3.63%)
Feb 29, 2016 50.09 50.56 49.31 49.32 1,723,980 -0.78(-1.55%)
Feb 26, 2016 49.96 50.56 49.72 50.09 1,437,117 +0.48(+0.96%)
Feb 25, 2016 49.09 49.63 48.44 49.62 1,385,009 +0.52(+1.06%)
Feb 24, 2016 47.75 49.16 47.30 49.09 1,131,371 +0.72(+1.49%)
Feb 23, 2016 49.23 49.58 48.21 48.37 1,090,412 -1.23(-2.48%)
Feb 22, 2016 48.86 49.63 48.83 49.60 1,104,688 +1.63(+3.40%)
Feb 19, 2016 48.43 48.52 47.81 47.97 1,451,469 -0.81(-1.67%)
Feb 18, 2016 49.28 49.33 48.07 48.79 1,205,962 -0.30(-0.61%)
Feb 17, 2016 48.49 49.51 48.44 49.09 1,492,219 +1.15(+2.39%)
Feb 16, 2016 47.19 47.97 46.59 47.94 1,924,010 +1.31(+2.80%)
Feb 12, 2016 45.26 46.63 46.63 46.63 2,377,121 +1.71(+3.80%)
Feb 11, 2016 43.89 45.24 43.83 44.93 1,601,672 -0.16(-0.36%)
Feb 10, 2016 45.07 45.96 44.54 45.09 1,590,197 +0.17(+0.38%)
Feb 09, 2016 44.39 45.43 43.89 44.92 3,022,248 -0.26(-0.58%)
Feb 08, 2016 45.99 46.33 44.67 45.18 2,657,897 -1.25(-2.68%)
Feb 05, 2016 46.76 47.74 46.13 46.43 2,457,492 -0.75(-1.58%)
Feb 04, 2016 47.23 48.06 46.92 47.17 3,469,849 +0.05(+0.10%)
Feb 03, 2016 45.64 47.31 44.64 47.13 2,364,348 +1.97(+4.36%)
Feb 02, 2016 45.51 45.71 44.70 45.16 2,528,263 -1.32(-2.85%)
Feb 01, 2016 45.22 47.19 44.97 46.48 3,349,305 -0.58(-1.23%)
Jan 29, 2016 44.48 47.23 43.08 47.06 7,615,414 -1.42(-2.93%)
Jan 28, 2016 48.70 49.03 47.98 48.48 2,207,862 +0.82(+1.73%)
Jan 27, 2016 47.83 48.61 47.23 47.66 1,739,102 -0.52(-1.09%)
Jan 26, 2016 46.83 48.23 46.61 48.18 1,979,938 +1.47(+3.14%)
Jan 25, 2016 47.76 48.14 46.61 46.71 1,328,068 -1.38(-2.88%)
Jan 22, 2016 48.20 49.19 47.66 48.10 1,476,044 +1.01(+2.14%)
Jan 21, 2016 46.67 48.04 46.15 47.09 1,939,664 +0.36(+0.77%)
Jan 20, 2016 46.17 47.23 45.24 46.73 1,865,075 -0.32(-0.67%)
Jan 19, 2016 48.12 48.23 46.37 47.04 1,863,992 -0.42(-0.89%)
Jan 15, 2016 47.86 47.46 47.46 47.46 1,983,904 -1.71(-3.47%)
Jan 14, 2016 48.35 49.39 47.79 49.17 1,593,506 +0.96(+1.99%)
Jan 13, 2016 48.88 49.19 47.93 48.21 1,544,469 -0.23(-0.48%)
Jan 12, 2016 48.51 48.80 47.23 48.44 1,303,841 +0.58(+1.22%)
Jan 11, 2016 49.11 49.34 47.46 47.86 1,965,176 -1.08(-2.21%)
Jan 08, 2016 49.95 50.53 48.79 48.94 1,696,986 -0.83(-1.67%)
Jan 07, 2016 49.61 50.55 49.14 49.77 2,210,057 -0.82(-1.63%)
Jan 06, 2016 50.69 51.29 50.11 50.59 1,897,605 -1.00(-1.94%)
Jan 05, 2016 51.61 52.36 50.82 51.59 1,736,720 +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.