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 (%)
May 31, 2016 57.06 57.42 56.57 56.77 1,123,408 -0.31(-0.54%)
May 27, 2016 56.98 57.08 57.08 57.08 794,529 +0.07(+0.12%)
May 26, 2016 57.75 58.05 56.82 57.01 823,832 -0.64(-1.11%)
May 25, 2016 56.98 57.85 56.84 57.66 1,449,671 +0.94(+1.65%)
May 24, 2016 56.77 57.32 56.62 56.72 850,608 +0.09(+0.16%)
May 23, 2016 56.61 57.08 56.40 56.63 915,624 -0.09(-0.15%)
May 20, 2016 56.98 57.46 56.54 56.71 936,922 +0.20(+0.36%)
May 19, 2016 56.54 57.16 56.19 56.51 1,123,295 -0.33(-0.57%)
May 18, 2016 57.66 57.95 56.52 56.84 1,388,278 -1.37(-2.35%)
May 17, 2016 57.11 58.81 56.74 58.21 2,243,071 +1.03(+1.80%)
May 16, 2016 56.59 57.49 56.50 57.18 1,190,800 +0.87(+1.55%)
May 13, 2016 57.79 58.08 56.22 56.30 2,470,626 -1.59(-2.74%)
May 12, 2016 58.92 59.28 57.74 57.89 1,374,414 -0.45(-0.77%)
May 11, 2016 58.71 58.91 58.26 58.34 1,017,352 -0.34(-0.58%)
May 10, 2016 58.04 58.81 57.79 58.68 1,486,967 +0.81(+1.40%)
May 09, 2016 58.34 58.51 57.66 57.87 1,016,537 -0.85(-1.45%)
May 06, 2016 58.15 58.96 58.15 58.72 853,218 +0.45(+0.77%)
May 05, 2016 59.37 59.55 58.24 58.27 1,026,612 -0.51(-0.87%)
May 04, 2016 58.59 59.69 58.24 58.78 1,435,365 -0.19(-0.32%)
May 03, 2016 59.05 59.12 58.60 58.96 1,335,132 -0.67(-1.13%)
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.