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, 2017 64.25 64.62 63.94 64.22 1,991,967 -0.22(-0.35%)
Mar 30, 2017 63.95 65.02 63.81 64.44 2,425,293 +0.49(+0.77%)
Mar 29, 2017 63.51 64.28 63.37 63.95 1,807,817 +0.50(+0.79%)
Mar 28, 2017 61.94 63.76 61.94 63.45 3,451,408 +1.51(+2.44%)
Mar 27, 2017 60.84 62.12 60.42 61.94 1,200,836 +0.60(+0.97%)
Mar 24, 2017 62.03 62.39 61.04 61.34 1,027,699 -0.68(-1.09%)
Mar 23, 2017 61.84 62.38 61.40 62.02 1,074,484 +0.17(+0.27%)
Mar 22, 2017 61.53 62.01 61.07 61.85 1,587,104 +0.25(+0.41%)
Mar 21, 2017 62.72 62.93 61.36 61.60 1,480,033 -1.06(-1.69%)
Mar 20, 2017 62.93 63.13 62.45 62.66 1,251,162 -0.27(-0.43%)
Mar 17, 2017 63.03 63.41 62.74 62.93 1,705,690 +0.22(+0.36%)
Mar 16, 2017 62.73 63.06 62.11 62.70 1,221,361 +0.20(+0.32%)
Mar 15, 2017 62.21 62.73 61.63 62.51 1,254,862 +1.07(+1.73%)
Mar 14, 2017 61.45 61.61 60.94 61.44 1,071,100 -0.26(-0.43%)
Mar 13, 2017 61.60 62.01 60.96 61.70 2,865,607 +0.41(+0.66%)
Mar 10, 2017 61.51 61.83 61.15 61.30 1,755,494 +0.07(+0.12%)
Mar 09, 2017 61.59 61.85 61.00 61.23 1,488,853 -0.62(-1.00%)
Mar 08, 2017 62.32 62.60 61.83 61.84 1,158,429 -0.47(-0.76%)
Mar 07, 2017 62.76 62.88 62.31 62.32 1,241,745 -0.48(-0.77%)
Mar 06, 2017 62.84 63.22 62.55 62.80 1,060,285 -0.65(-1.02%)
Mar 03, 2017 63.01 63.52 62.94 63.44 1,443,108 +0.51(+0.80%)
Mar 02, 2017 64.24 64.53 62.92 62.94 1,786,100 -1.39(-2.16%)
Mar 01, 2017 64.12 64.83 64.09 64.33 1,816,638 +0.96(+1.52%)
Feb 28, 2017 62.83 63.50 62.69 63.37 1,245,715 +0.22(+0.35%)
Feb 27, 2017 63.37 63.73 62.99 63.14 1,017,517 -0.15(-0.24%)
Feb 24, 2017 62.73 63.36 62.66 63.29 815,213 +0.02(+0.02%)
Feb 23, 2017 63.90 64.12 63.10 63.28 923,029 -0.25(-0.40%)
Feb 22, 2017 63.54 64.31 63.44 63.53 1,261,449 -0.37(-0.58%)
Feb 21, 2017 63.35 64.00 63.29 63.90 1,325,584 +0.54(+0.85%)
Feb 17, 2017 63.37 63.37 63.37 0 -0.28(-0.43%)
Feb 16, 2017 63.85 64.02 63.48 63.64 1,162,368 -0.22(-0.35%)
Feb 15, 2017 63.46 63.89 63.22 63.86 1,720,725 +0.24(+0.37%)
Feb 14, 2017 62.85 63.67 62.83 63.63 1,028,952 +0.41(+0.65%)
Feb 13, 2017 62.88 63.49 62.79 63.22 1,160,927 +0.55(+0.88%)
Feb 10, 2017 62.32 62.77 62.28 62.66 1,000,753 +0.69(+1.12%)
Feb 09, 2017 61.47 62.19 61.47 61.97 842,283 +0.50(+0.81%)
Feb 08, 2017 61.30 61.49 60.91 61.47 900,809 +0.13(+0.21%)
Feb 07, 2017 61.57 62.15 61.14 61.34 1,398,282 -0.60(-0.97%)
Feb 06, 2017 61.45 62.09 61.25 61.94 1,218,696 +0.43(+0.71%)
Feb 03, 2017 61.39 62.13 61.26 61.51 1,282,734 +0.22(+0.36%)
Feb 02, 2017 61.49 61.87 60.93 61.29 1,457,681 -0.54(-0.87%)
Feb 01, 2017 61.43 62.05 61.24 61.83 1,744,814 +0.63(+1.03%)
Jan 31, 2017 61.27 62.05 60.65 61.19 2,060,253 -0.09(-0.15%)
Jan 30, 2017 60.79 61.39 60.50 61.29 1,721,213 -0.06(-0.10%)
Jan 27, 2017 60.48 61.95 59.05 61.35 4,752,095 -2.05(-3.23%)
Jan 26, 2017 62.69 63.55 62.28 63.40 2,844,099 +0.71(+1.13%)
Jan 25, 2017 62.04 62.74 61.65 62.69 2,064,878 +0.92(+1.50%)
Jan 24, 2017 61.01 62.02 60.81 61.76 1,638,682 +1.15(+1.89%)
Jan 23, 2017 60.72 61.11 60.20 60.62 1,290,000 +0.02(+0.04%)
Jan 20, 2017 60.40 61.28 60.03 60.59 2,997,698 +0.57(+0.95%)
Jan 19, 2017 61.06 61.19 59.87 60.03 2,448,625 -0.92(-1.52%)
Jan 18, 2017 60.97 61.23 60.66 60.95 1,603,137 +0.20(+0.32%)
Jan 17, 2017 61.43 61.51 60.69 60.75 1,869,107 -0.75(-1.22%)
Jan 13, 2017 61.50 61.50 61.50 0 -0.34(-0.55%)
Jan 12, 2017 62.15 62.56 60.79 61.84 1,731,852 -0.59(-0.95%)
Jan 11, 2017 61.27 62.50 61.15 62.43 2,098,114 +1.37(+2.25%)
Jan 10, 2017 60.66 61.30 60.44 61.06 1,293,921 +0.57(+0.94%)
Jan 09, 2017 61.05 61.85 60.43 60.49 1,561,884 -0.70(-1.15%)
Jan 06, 2017 61.29 61.51 60.78 61.19 1,408,610 +0.02(+0.03%)
Jan 05, 2017 61.01 61.60 60.67 61.18 2,601,005 +0.24(+0.39%)
Jan 04, 2017 60.22 61.08 60.15 60.94 1,241,849 +0.99(+1.66%)
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.