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 49.64 49.75 48.56 48.58 3,259,046 -1.18(-2.37%)
Apr 29, 2013 49.93 49.93 48.68 49.76 3,107,444 -0.51(-1.01%)
Apr 26, 2013 52.60 52.95 50.01 50.27 3,642,855 -2.68(-5.07%)
Apr 25, 2013 52.91 53.68 52.66 52.95 3,615,314 +0.58(+1.11%)
Apr 24, 2013 51.66 52.44 51.46 52.37 2,537,288 +0.91(+1.77%)
Apr 23, 2013 50.64 51.51 50.50 51.46 1,739,504 +0.93(+1.85%)
Apr 22, 2013 50.93 51.03 49.76 50.52 2,156,711 -0.35(-0.69%)
Apr 19, 2013 49.10 51.64 49.10 50.87 4,705,443 +2.51(+5.20%)
Apr 18, 2013 48.93 49.21 47.78 48.36 2,642,504 -0.45(-0.93%)
Apr 17, 2013 48.81 48.93 48.34 48.81 1,812,313 -0.66(-1.33%)
Apr 16, 2013 48.48 49.56 48.29 49.47 2,115,340 +1.66(+3.48%)
Apr 15, 2013 49.56 49.67 47.70 47.81 2,826,314 -1.76(-3.54%)
Apr 12, 2013 49.42 49.58 48.64 49.56 1,209,975 -0.21(-0.42%)
Apr 11, 2013 49.63 50.47 49.30 49.77 1,415,117 +0.28(+0.57%)
Apr 10, 2013 50.05 50.11 49.12 49.49 2,291,361 -0.47(-0.95%)
Apr 09, 2013 49.54 50.17 49.28 49.96 1,950,215 +0.50(+1.02%)
Apr 08, 2013 49.68 49.72 48.92 49.46 2,086,289 -0.20(-0.41%)
Apr 05, 2013 48.30 49.75 47.89 49.66 2,614,349 +0.45(+0.92%)
Apr 04, 2013 48.57 49.45 48.51 49.21 2,317,341 +0.77(+1.58%)
Apr 03, 2013 49.77 49.92 48.18 48.45 3,448,249 -1.26(-2.54%)
Apr 02, 2013 50.58 50.60 49.58 49.71 2,154,211 -0.69(-1.36%)
Apr 01, 2013 50.82 50.95 50.27 50.39 1,598,341 -0.53(-1.04%)
Mar 28, 2013 50.46 51.37 50.38 50.92 1,818,066 +0.58(+1.16%)
Mar 27, 2013 50.18 50.53 49.39 50.34 2,692,537 -0.12(-0.23%)
Mar 26, 2013 50.63 50.98 50.24 50.46 2,013,262 +0.18(+0.35%)
Mar 25, 2013 51.42 51.51 50.20 50.28 1,953,403 -0.82(-1.60%)
Mar 22, 2013 51.68 51.86 50.73 51.10 2,431,850 -0.27(-0.53%)
Mar 21, 2013 52.54 52.65 51.35 51.37 3,801,839 -1.97(-3.69%)
Mar 20, 2013 53.36 53.81 53.18 53.34 908,502 +0.30(+0.56%)
Mar 19, 2013 53.18 53.61 52.33 53.04 1,239,751 -0.04(-0.08%)
Mar 18, 2013 52.14 53.21 52.14 53.08 1,559,223 +0.17(+0.32%)
Mar 15, 2013 53.07 53.50 52.86 52.91 1,694,113 -0.47(-0.89%)
Mar 14, 2013 53.37 53.63 53.15 53.39 1,014,195 +0.39(+0.73%)
Mar 13, 2013 53.23 53.24 52.61 53.00 1,103,436 -0.10(-0.19%)
Mar 12, 2013 52.69 53.29 52.52 53.10 1,424,707 +0.28(+0.52%)
Mar 11, 2013 52.40 52.84 51.96 52.83 1,127,990 +0.40(+0.76%)
Mar 08, 2013 52.69 53.08 52.09 52.43 1,709,779 +0.15(+0.29%)
Mar 07, 2013 52.17 52.45 51.75 52.28 1,653,282 +0.01(+0.03%)
Mar 06, 2013 52.01 52.49 51.80 52.26 1,621,736 +0.64(+1.24%)
Mar 05, 2013 51.01 51.88 50.82 51.62 1,837,581 +0.97(+1.92%)
Mar 04, 2013 50.30 50.83 49.76 50.65 2,118,148 +0.05(+0.10%)
Mar 01, 2013 50.15 50.82 49.57 50.60 3,623,593 -0.01(-0.03%)
Feb 28, 2013 51.46 51.49 50.61 50.61 2,384,261 -0.77(-1.50%)
Feb 27, 2013 50.01 51.78 49.94 51.38 2,817,521 +1.61(+3.24%)
Feb 26, 2013 49.70 50.03 48.93 49.77 2,692,967 +0.41(+0.84%)
Feb 25, 2013 52.10 52.10 49.31 49.36 3,213,193 -2.68(-5.15%)
Feb 22, 2013 50.27 52.07 50.27 52.04 2,927,049 +2.16(+4.32%)
Feb 21, 2013 50.91 50.96 48.83 49.88 5,298,157 -1.09(-2.14%)
Feb 20, 2013 53.21 53.29 50.96 50.97 2,727,900 -2.33(-4.37%)
Feb 19, 2013 53.57 53.69 53.20 53.30 1,529,961 -0.02(-0.04%)
Feb 15, 2013 53.82 54.23 53.02 53.32 3,479,610 -0.45(-0.84%)
Feb 14, 2013 54.03 54.11 53.54 53.77 2,623,189 -0.51(-0.94%)
Feb 13, 2013 53.90 54.57 53.81 54.28 1,944,868 +0.62(+1.15%)
Feb 12, 2013 53.79 53.97 53.26 53.66 1,365,469 -0.15(-0.27%)
Feb 11, 2013 53.23 53.91 53.11 53.81 1,424,372 +0.60(+1.12%)
Feb 08, 2013 52.63 53.22 52.59 53.21 1,255,291 +0.61(+1.16%)
Feb 07, 2013 52.94 53.01 51.95 52.60 1,330,549 -0.22(-0.41%)
Feb 06, 2013 52.68 52.99 52.37 52.82 1,496,958 +0.21(+0.40%)
Feb 04, 2013 52.93 53.05 52.10 52.61 2,309,947 -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.