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 (%)
Apr 30, 2013 49.63 49.74 48.55 48.57 3,259,705 -1.18(-2.37%)
Apr 29, 2013 49.92 49.92 48.67 49.75 3,108,074 -0.51(-1.01%)
Apr 26, 2013 52.59 52.94 50.00 50.26 3,643,592 -2.68(-5.07%)
Apr 25, 2013 52.90 53.67 52.65 52.94 3,616,046 +0.58(+1.11%)
Apr 24, 2013 51.65 52.43 51.45 52.36 2,537,801 +0.91(+1.77%)
Apr 23, 2013 50.63 51.50 50.49 51.45 1,739,856 +0.93(+1.85%)
Apr 22, 2013 50.92 51.02 49.75 50.51 2,157,148 -0.35(-0.69%)
Apr 19, 2013 49.09 51.63 49.09 50.86 4,706,396 +2.51(+5.20%)
Apr 18, 2013 48.92 49.20 47.77 48.35 2,643,039 -0.45(-0.93%)
Apr 17, 2013 48.80 48.92 48.33 48.80 1,812,680 -0.66(-1.33%)
Apr 16, 2013 48.47 49.55 48.28 49.46 2,115,768 +1.66(+3.48%)
Apr 15, 2013 49.55 49.66 47.69 47.80 2,826,886 -1.76(-3.54%)
Apr 12, 2013 49.41 49.57 48.63 49.55 1,210,220 -0.21(-0.42%)
Apr 11, 2013 49.62 50.46 49.29 49.76 1,415,404 +0.28(+0.57%)
Apr 10, 2013 50.04 50.10 49.11 49.48 2,291,825 -0.47(-0.95%)
Apr 09, 2013 49.53 50.16 49.27 49.95 1,950,610 +0.50(+1.02%)
Apr 08, 2013 49.67 49.71 48.91 49.45 2,086,711 -0.20(-0.41%)
Apr 05, 2013 48.29 49.74 47.88 49.65 2,614,878 +0.45(+0.92%)
Apr 04, 2013 48.56 49.44 48.50 49.20 2,317,811 +0.77(+1.58%)
Apr 03, 2013 49.76 49.91 48.17 48.44 3,448,947 -1.26(-2.54%)
Apr 02, 2013 50.57 50.59 49.57 49.70 2,154,647 -0.69(-1.36%)
Apr 01, 2013 50.81 50.94 50.26 50.38 1,598,665 -0.53(-1.04%)
Mar 28, 2013 50.45 51.36 50.37 50.91 1,818,434 +0.58(+1.16%)
Mar 27, 2013 50.17 50.52 49.38 50.33 2,693,082 -0.12(-0.23%)
Mar 26, 2013 50.62 50.97 50.23 50.45 2,013,670 +0.17(+0.35%)
Mar 25, 2013 51.41 51.50 50.19 50.27 1,953,799 -0.82(-1.60%)
Mar 22, 2013 51.67 51.85 50.72 51.09 2,432,342 -0.27(-0.52%)
Mar 21, 2013 52.53 52.64 51.34 51.36 3,802,608 -1.97(-3.69%)
Mar 20, 2013 53.35 53.80 53.17 53.33 908,686 +0.30(+0.56%)
Mar 19, 2013 53.17 53.60 52.32 53.03 1,240,002 -0.04(-0.08%)
Mar 18, 2013 52.13 53.20 52.13 53.07 1,559,539 +0.17(+0.32%)
Mar 15, 2013 53.06 53.49 52.85 52.90 1,694,456 -0.47(-0.89%)
Mar 14, 2013 53.36 53.62 53.14 53.38 1,014,400 +0.39(+0.73%)
Mar 13, 2013 53.22 53.23 52.60 52.99 1,103,659 -0.10(-0.19%)
Mar 12, 2013 52.68 53.28 52.51 53.09 1,424,995 +0.28(+0.52%)
Mar 11, 2013 52.39 52.83 51.95 52.82 1,128,219 +0.40(+0.76%)
Mar 08, 2013 52.68 53.07 52.08 52.42 1,710,125 +0.15(+0.29%)
Mar 07, 2013 52.16 52.44 51.74 52.27 1,653,617 +0.01(+0.03%)
Mar 06, 2013 52.00 52.48 51.79 52.25 1,622,064 +0.64(+1.24%)
Mar 05, 2013 51.00 51.87 50.81 51.61 1,837,953 +0.97(+1.92%)
Mar 04, 2013 50.29 50.82 49.75 50.64 2,118,577 +0.05(+0.10%)
Mar 01, 2013 50.14 50.81 49.56 50.59 3,624,327 -0.01(-0.03%)
Feb 28, 2013 51.45 51.47 50.60 50.60 2,384,744 -0.77(-1.50%)
Feb 27, 2013 50.00 51.77 49.93 51.37 2,818,091 +1.61(+3.24%)
Feb 26, 2013 49.69 50.02 48.92 49.76 2,693,513 +0.41(+0.84%)
Feb 25, 2013 52.09 52.09 49.30 49.35 3,213,844 -2.68(-5.15%)
Feb 22, 2013 50.26 52.06 50.26 52.03 2,927,642 +2.16(+4.32%)
Feb 21, 2013 50.90 50.95 48.82 49.87 5,299,231 -1.09(-2.14%)
Feb 20, 2013 53.20 53.27 50.94 50.96 2,728,452 -2.33(-4.37%)
Feb 19, 2013 53.56 53.68 53.19 53.29 1,530,271 -0.02(-0.04%)
Feb 15, 2013 53.80 54.22 53.01 53.31 3,480,315 -0.45(-0.84%)
Feb 14, 2013 54.01 54.10 53.53 53.76 2,623,721 -0.51(-0.94%)
Feb 13, 2013 53.89 54.56 53.80 54.27 1,945,262 +0.62(+1.15%)
Feb 12, 2013 53.78 53.96 53.25 53.65 1,365,746 -0.15(-0.27%)
Feb 11, 2013 53.22 53.90 53.10 53.80 1,424,660 +0.59(+1.12%)
Feb 08, 2013 52.62 53.21 52.58 53.20 1,255,545 +0.61(+1.16%)
Feb 07, 2013 52.93 53.00 51.94 52.59 1,330,819 -0.22(-0.41%)
Feb 06, 2013 52.66 52.98 52.36 52.81 1,497,261 +0.21(+0.40%)
Feb 04, 2013 52.92 53.04 52.09 52.60 2,310,415 -0.74(-1.39%)
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.