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 29, 2016 57.34 59.23 57.31 59.11 3,444,098 -1.42(-2.34%)
Apr 28, 2016 59.58 60.98 59.41 60.53 2,832,653 +0.40(+0.67%)
Apr 27, 2016 59.61 60.30 59.31 60.13 1,501,139 +0.62(+1.04%)
Apr 26, 2016 59.10 59.64 58.89 59.51 849,787 +0.73(+1.24%)
Apr 25, 2016 58.89 59.17 58.27 58.78 953,091 -0.46(-0.77%)
Apr 22, 2016 59.27 59.70 59.01 59.24 842,053 +0.36(+0.62%)
Apr 21, 2016 59.61 59.74 58.73 58.87 1,103,513 -0.67(-1.13%)
Apr 20, 2016 59.21 59.80 58.62 59.55 1,391,817 +0.19(+0.31%)
Apr 19, 2016 58.30 59.42 58.30 59.36 2,979,728 +1.49(+2.57%)
Apr 18, 2016 57.19 58.01 57.01 57.87 1,317,377 +0.11(+0.19%)
Apr 15, 2016 57.42 58.02 57.18 57.77 1,228,885 +0.37(+0.65%)
Apr 14, 2016 57.56 58.02 57.23 57.39 1,490,838 -0.15(-0.27%)
Apr 13, 2016 57.18 57.59 56.87 57.55 1,207,316 +0.87(+1.53%)
Apr 12, 2016 56.18 56.98 55.98 56.68 1,189,306 +0.81(+1.45%)
Apr 11, 2016 55.91 56.44 55.68 55.87 861,230 +0.19(+0.33%)
Apr 08, 2016 55.64 56.24 55.44 55.68 1,143,752 +0.59(+1.07%)
Apr 07, 2016 55.45 55.77 54.59 55.10 1,750,375 -0.83(-1.48%)
Apr 06, 2016 55.85 56.04 54.90 55.92 1,615,063 +0.09(+0.17%)
Apr 05, 2016 55.71 56.00 55.36 55.83 985,121 -0.28(-0.50%)
Apr 04, 2016 56.77 56.85 55.92 56.11 1,082,130 -0.90(-1.57%)
Apr 01, 2016 55.64 57.12 55.17 57.01 2,011,165 +1.11(+1.98%)
Mar 31, 2016 56.57 56.57 55.71 55.90 2,178,457 -0.80(-1.42%)
Mar 30, 2016 57.05 57.37 56.67 56.70 980,191 +0.02(+0.03%)
Mar 29, 2016 55.98 56.88 55.49 56.69 1,196,831 +0.29(+0.52%)
Mar 28, 2016 56.47 56.72 55.89 56.40 865,982 +0.02(+0.04%)
Mar 24, 2016 55.45 56.37 56.37 56.37 1,407,772 +0.16(+0.29%)
Mar 23, 2016 56.25 56.64 55.94 56.21 1,214,229 -0.23(-0.41%)
Mar 22, 2016 56.57 56.86 56.01 56.44 1,533,489 -0.53(-0.92%)
Mar 21, 2016 57.08 57.13 56.16 56.97 1,317,796 +0.09(+0.16%)
Mar 18, 2016 57.44 58.03 56.60 56.88 2,526,450 -0.18(-0.31%)
Mar 17, 2016 55.69 57.21 55.51 57.05 2,199,571 +1.88(+3.41%)
Mar 16, 2016 53.86 55.33 53.73 55.17 1,470,097 +1.18(+2.19%)
Mar 15, 2016 53.37 54.11 52.97 53.99 1,230,711 -0.29(-0.53%)
Mar 14, 2016 54.60 54.82 53.88 54.27 1,861,043 -0.99(-1.79%)
Mar 11, 2016 53.95 55.36 53.73 55.27 2,196,699 +1.92(+3.60%)
Mar 10, 2016 53.94 54.18 52.65 53.35 1,886,315 -0.75(-1.38%)
Mar 09, 2016 53.26 54.11 53.03 54.09 1,849,206 +1.15(+2.16%)
Mar 08, 2016 53.48 53.81 52.82 52.95 1,603,046 -1.17(-2.16%)
Mar 07, 2016 53.37 54.31 53.23 54.11 1,604,306 +0.55(+1.03%)
Mar 04, 2016 52.80 53.49 52.41 53.56 2,020,255 +0.91(+1.72%)
Mar 03, 2016 51.85 52.74 51.65 52.65 2,312,397 +0.88(+1.71%)
Mar 02, 2016 50.96 51.84 50.62 51.77 1,477,735 +0.66(+1.29%)
Mar 01, 2016 50.09 51.29 49.75 51.11 1,778,119 +1.79(+3.63%)
Feb 29, 2016 50.09 50.56 49.31 49.32 1,723,980 -0.78(-1.55%)
Feb 26, 2016 49.96 50.56 49.72 50.09 1,437,117 +0.48(+0.96%)
Feb 25, 2016 49.09 49.63 48.44 49.62 1,385,009 +0.52(+1.06%)
Feb 24, 2016 47.75 49.16 47.30 49.09 1,131,371 +0.72(+1.49%)
Feb 23, 2016 49.23 49.58 48.21 48.37 1,090,412 -1.23(-2.48%)
Feb 22, 2016 48.86 49.63 48.83 49.60 1,104,688 +1.63(+3.40%)
Feb 19, 2016 48.43 48.52 47.81 47.97 1,451,469 -0.81(-1.67%)
Feb 18, 2016 49.28 49.33 48.07 48.79 1,205,962 -0.30(-0.61%)
Feb 17, 2016 48.49 49.51 48.44 49.09 1,492,219 +1.15(+2.39%)
Feb 16, 2016 47.19 47.97 46.59 47.94 1,924,010 +1.31(+2.80%)
Feb 12, 2016 45.26 46.63 46.63 46.63 2,377,121 +1.71(+3.80%)
Feb 11, 2016 43.89 45.24 43.83 44.93 1,601,672 -0.16(-0.36%)
Feb 10, 2016 45.07 45.96 44.54 45.09 1,590,197 +0.17(+0.38%)
Feb 09, 2016 44.39 45.43 43.89 44.92 3,022,248 -0.26(-0.58%)
Feb 08, 2016 45.99 46.33 44.67 45.18 2,657,897 -1.25(-2.68%)
Feb 05, 2016 46.76 47.74 46.13 46.43 2,457,492 -0.75(-1.58%)
Feb 04, 2016 47.23 48.06 46.92 47.17 3,469,849 +0.05(+0.10%)
Feb 03, 2016 45.64 47.31 44.64 47.13 2,364,348 +1.97(+4.36%)
Feb 02, 2016 45.51 45.71 44.70 45.16 2,528,263 -1.32(-2.85%)
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.