Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.