Skip to main content

Eastman Chemical (NY: EMN )

98.08 -0.92 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 52.57 52.95 51.21 51.25 3,336,040 -1.47(-2.79%)
Jun 27, 2013 53.13 53.31 52.65 52.72 1,166,064 -0.04(-0.08%)
Jun 26, 2013 51.78 52.95 51.70 52.76 2,070,046 +1.28(+2.49%)
Jun 25, 2013 51.84 52.10 51.10 51.48 1,425,970 +0.24(+0.47%)
Jun 24, 2013 50.63 51.54 49.80 51.24 2,526,023 -0.58(-1.12%)
Jun 21, 2013 51.97 52.10 50.84 51.82 2,179,254 +0.24(+0.47%)
Jun 20, 2013 52.27 52.68 51.32 51.58 2,106,271 -1.37(-2.59%)
Jun 19, 2013 53.55 53.79 52.93 52.95 1,235,178 -0.67(-1.26%)
Jun 18, 2013 53.05 54.06 52.91 53.62 2,089,912 +0.72(+1.37%)
Jun 17, 2013 53.43 53.43 52.57 52.90 2,108,379 +0.91(+1.75%)
Jun 14, 2013 51.98 52.43 51.87 51.99 1,598,469 -0.25(-0.48%)
Jun 13, 2013 50.12 52.38 50.01 52.24 1,687,018 +1.93(+3.84%)
Jun 12, 2013 51.21 51.23 50.19 50.30 1,295,148 -0.28(-0.55%)
Jun 11, 2013 50.60 50.96 50.39 50.58 1,668,283 -0.84(-1.63%)
Jun 10, 2013 51.52 51.80 51.14 51.42 1,152,283 +0.09(+0.18%)
Jun 07, 2013 50.99 51.76 50.47 51.33 1,608,063 +0.58(+1.13%)
Jun 06, 2013 50.02 50.76 49.64 50.75 2,121,844 +0.51(+1.02%)
Jun 05, 2013 51.59 51.65 50.07 50.24 2,546,465 -1.59(-3.07%)
Jun 04, 2013 52.59 53.61 51.60 51.83 2,378,487 -0.90(-1.70%)
Jun 03, 2013 52.41 52.94 51.73 52.72 1,490,305 +0.45(+0.86%)
May 31, 2013 52.27 53.55 52.07 52.27 1,753,907 -0.15(-0.28%)
May 30, 2013 52.48 52.80 52.07 52.42 1,260,824 +0.02(+0.04%)
May 29, 2013 52.03 52.58 51.84 52.40 1,306,893 +0.01(+0.01%)
May 28, 2013 53.19 53.46 52.22 52.39 1,500,384 -0.01(-0.03%)
May 24, 2013 52.03 52.62 51.67 52.40 1,130,560 -0.15(-0.29%)
May 23, 2013 52.16 53.07 51.53 52.56 1,433,813 -0.24(-0.46%)
May 22, 2013 53.09 54.39 52.37 52.80 2,053,431 -0.52(-0.97%)
May 21, 2013 53.47 53.72 53.21 53.32 1,712,361 -0.16(-0.30%)
May 20, 2013 53.67 53.93 53.29 53.48 2,258,293 -0.42(-0.78%)
May 17, 2013 52.51 53.91 52.34 53.90 3,823,472 +1.86(+3.57%)
May 16, 2013 51.43 52.59 51.43 52.04 4,358,166 +0.42(+0.80%)
May 15, 2013 49.08 51.63 48.97 51.62 4,744,429 +3.11(+6.42%)
May 13, 2013 48.77 49.07 48.18 48.51 1,712,668 -0.50(-1.01%)
May 10, 2013 48.75 49.12 48.55 49.01 2,042,858 +0.29(+0.60%)
May 09, 2013 50.04 50.06 48.66 48.72 2,975,019 -1.28(-2.57%)
May 08, 2013 50.41 50.60 49.63 50.00 1,612,425 -0.47(-0.92%)
May 07, 2013 50.27 50.68 49.87 50.47 1,525,128 +0.52(+1.05%)
May 06, 2013 49.57 50.05 49.17 49.94 1,461,467 +0.46(+0.93%)
May 03, 2013 49.04 49.77 48.13 49.48 2,699,580 +1.36(+2.82%)
May 02, 2013 46.73 48.32 46.73 48.13 3,736,868 +1.44(+3.08%)
May 01, 2013 48.26 48.29 46.27 46.69 6,309,319 -1.89(-3.89%)
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%)
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.