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 29, 2019 63.65 64.00 63.00 63.44 2,105,827 -0.03(-0.04%)
Mar 28, 2019 62.87 63.56 62.78 63.46 927,224 +0.70(+1.12%)
Mar 27, 2019 62.63 63.12 62.04 62.76 1,516,656 +0.14(+0.23%)
Mar 26, 2019 62.71 63.23 62.12 62.62 1,124,018 +0.51(+0.82%)
Mar 25, 2019 62.73 63.11 61.89 62.11 1,520,358 -0.71(-1.13%)
Mar 22, 2019 65.48 65.48 62.74 62.82 1,810,855 -3.24(-4.90%)
Mar 21, 2019 65.56 66.78 65.56 66.05 1,423,680 +0.31(+0.47%)
Mar 20, 2019 65.60 66.23 65.02 65.74 1,238,921 +0.10(+0.15%)
Mar 19, 2019 66.29 66.82 65.36 65.64 1,410,844 +0.05(+0.08%)
Mar 18, 2019 65.79 65.79 63.75 65.59 1,711,184 -0.15(-0.23%)
Mar 15, 2019 66.41 67.09 65.56 65.74 2,979,975 -0.83(-1.24%)
Mar 14, 2019 67.78 67.88 66.21 66.57 1,441,861 -1.35(-1.98%)
Mar 13, 2019 67.74 68.61 67.35 67.92 1,187,714 +0.55(+0.81%)
Mar 12, 2019 67.38 68.06 67.24 67.37 1,168,499 +0.39(+0.58%)
Mar 11, 2019 65.94 67.20 65.85 66.98 952,986 +1.45(+2.22%)
Mar 08, 2019 65.65 66.11 65.01 65.53 1,391,859 -0.78(-1.18%)
Mar 07, 2019 68.24 68.37 65.24 66.31 1,795,349 -2.29(-3.34%)
Mar 06, 2019 68.37 69.20 67.94 68.60 1,277,894 +0.12(+0.18%)
Mar 05, 2019 68.82 68.92 67.88 68.47 1,162,185 -0.47(-0.69%)
Mar 04, 2019 69.13 69.49 67.74 68.95 1,108,665 -0.09(-0.13%)
Mar 01, 2019 69.15 70.07 68.60 69.04 994,357 +0.43(+0.63%)
Feb 28, 2019 69.45 69.45 68.06 68.61 1,521,571 -0.92(-1.32%)
Feb 27, 2019 69.47 69.90 68.90 69.53 788,289 +0.01(+0.01%)
Feb 26, 2019 70.02 70.29 69.50 69.52 622,599 -0.57(-0.82%)
Feb 25, 2019 70.32 70.66 69.63 70.09 700,859 +0.02(+0.04%)
Feb 22, 2019 69.78 70.56 69.56 70.07 1,165,145 +0.63(+0.91%)
Feb 21, 2019 70.30 70.62 69.15 69.44 974,400 -0.76(-1.08%)
Feb 20, 2019 68.76 70.62 68.61 70.19 1,226,334 +1.44(+2.09%)
Feb 19, 2019 67.97 69.25 67.69 68.76 1,336,239 +0.13(+0.19%)
Feb 15, 2019 68.60 68.96 68.12 68.62 1,270,005 +0.79(+1.16%)
Feb 14, 2019 67.00 68.12 66.89 67.83 1,530,507 +0.50(+0.74%)
Feb 13, 2019 68.13 68.20 67.03 67.34 1,623,873 -0.15(-0.22%)
Feb 12, 2019 66.50 67.79 66.50 67.49 1,368,856 +1.64(+2.50%)
Feb 11, 2019 65.74 65.93 65.22 65.84 1,096,197 +0.22(+0.33%)
Feb 08, 2019 64.98 65.89 64.30 65.63 1,267,233 +0.22(+0.34%)
Feb 07, 2019 66.77 66.87 64.62 65.40 1,465,089 -1.68(-2.50%)
Feb 06, 2019 66.79 67.54 66.47 67.08 1,535,136 -0.61(-0.91%)
Feb 05, 2019 68.16 68.63 67.44 67.69 1,866,470 -0.65(-0.95%)
Feb 04, 2019 67.90 68.69 67.15 68.34 2,114,292 +0.59(+0.87%)
Feb 01, 2019 65.81 68.62 65.47 67.75 2,840,126 +0.86(+1.29%)
Jan 31, 2019 67.31 67.78 65.95 66.89 2,165,668 -1.44(-2.11%)
Jan 30, 2019 67.74 68.90 67.02 68.33 1,450,299 +1.22(+1.82%)
Jan 29, 2019 66.99 67.80 66.79 67.11 1,356,649 -0.07(-0.10%)
Jan 28, 2019 66.56 67.30 66.33 67.18 1,182,375 +0.09(+0.14%)
Jan 25, 2019 65.74 67.25 65.46 67.09 1,422,232 +2.32(+3.59%)
Jan 24, 2019 64.26 65.07 64.26 64.76 1,288,023 +0.35(+0.54%)
Jan 23, 2019 65.57 65.82 64.15 64.42 1,462,086 -1.05(-1.61%)
Jan 22, 2019 66.87 67.02 65.00 65.47 1,391,505 -1.90(-2.82%)
Jan 18, 2019 66.25 67.89 65.86 67.37 2,173,243 +1.73(+2.63%)
Jan 17, 2019 64.09 65.83 63.89 65.64 1,889,070 +1.94(+3.05%)
Jan 16, 2019 62.63 63.79 62.63 63.70 1,376,601 +0.88(+1.40%)
Jan 15, 2019 63.21 63.46 62.37 62.82 1,007,806 -0.59(-0.93%)
Jan 14, 2019 63.28 63.76 62.92 63.41 1,397,630 -0.39(-0.61%)
Jan 11, 2019 62.97 63.96 62.87 63.80 964,587 +0.37(+0.59%)
Jan 10, 2019 63.06 63.92 62.88 63.43 1,466,858 +0.08(+0.13%)
Jan 09, 2019 62.59 63.69 62.43 63.35 1,299,302 +0.76(+1.21%)
Jan 08, 2019 62.67 63.05 61.89 62.59 2,031,355 +0.50(+0.80%)
Jan 07, 2019 61.92 62.74 61.15 62.09 2,579,480 +0.01(+0.01%)
Jan 04, 2019 60.39 62.48 60.21 62.09 1,204,076 +2.85(+4.80%)
Jan 03, 2019 60.47 60.65 59.14 59.24 1,454,647 -1.40(-2.31%)
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.