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 (%)
Jun 28, 2013 52.56 52.94 51.20 51.24 3,336,716 -1.47(-2.79%)
Jun 27, 2013 53.12 53.30 52.64 52.71 1,166,300 -0.04(-0.08%)
Jun 26, 2013 51.76 52.94 51.69 52.75 2,070,466 +1.28(+2.49%)
Jun 25, 2013 51.83 52.09 51.09 51.47 1,426,259 +0.24(+0.47%)
Jun 24, 2013 50.62 51.53 49.79 51.23 2,526,535 -0.58(-1.12%)
Jun 21, 2013 51.96 52.09 50.83 51.81 2,179,695 +0.24(+0.47%)
Jun 20, 2013 52.26 52.67 51.31 51.57 2,106,698 -1.37(-2.59%)
Jun 19, 2013 53.54 53.78 52.92 52.94 1,235,428 -0.67(-1.26%)
Jun 18, 2013 53.04 54.05 52.90 53.61 2,090,336 +0.72(+1.37%)
Jun 17, 2013 53.42 53.42 52.56 52.88 2,108,806 +0.91(+1.75%)
Jun 14, 2013 51.97 52.42 51.86 51.98 1,598,793 -0.25(-0.48%)
Jun 13, 2013 50.11 52.37 50.00 52.23 1,687,360 +1.93(+3.84%)
Jun 12, 2013 51.20 51.22 50.18 50.29 1,295,411 -0.28(-0.55%)
Jun 11, 2013 50.59 50.95 50.38 50.57 1,668,621 -0.84(-1.63%)
Jun 10, 2013 51.51 51.79 51.13 51.41 1,152,516 +0.09(+0.18%)
Jun 07, 2013 50.98 51.75 50.46 51.31 1,608,389 +0.58(+1.13%)
Jun 06, 2013 50.01 50.75 49.63 50.74 2,122,273 +0.51(+1.02%)
Jun 05, 2013 51.58 51.64 50.06 50.23 2,546,981 -1.59(-3.07%)
Jun 04, 2013 52.58 53.60 51.59 51.82 2,378,969 -0.90(-1.70%)
Jun 03, 2013 52.40 52.93 51.72 52.71 1,490,606 +0.45(+0.86%)
May 31, 2013 52.26 53.54 52.06 52.26 1,754,262 -0.15(-0.28%)
May 30, 2013 52.47 52.79 52.06 52.41 1,261,080 +0.02(+0.04%)
May 29, 2013 52.01 52.57 51.83 52.39 1,307,158 +0.01(+0.01%)
May 28, 2013 53.18 53.45 52.21 52.38 1,500,687 -0.01(-0.03%)
May 24, 2013 52.01 52.60 51.66 52.39 1,130,788 -0.15(-0.29%)
May 23, 2013 52.15 53.06 51.52 52.55 1,434,103 -0.24(-0.46%)
May 22, 2013 53.08 54.38 52.36 52.79 2,053,847 -0.52(-0.97%)
May 21, 2013 53.46 53.71 53.20 53.30 1,712,708 -0.16(-0.30%)
May 20, 2013 53.66 53.92 53.28 53.46 2,258,751 -0.42(-0.78%)
May 17, 2013 52.50 53.89 52.33 53.89 3,824,246 +1.86(+3.57%)
May 16, 2013 51.42 52.58 51.42 52.03 4,359,048 +0.42(+0.80%)
May 15, 2013 49.07 51.62 48.96 51.61 4,745,390 +3.11(+6.42%)
May 13, 2013 48.76 49.06 48.17 48.50 1,713,015 -0.50(-1.01%)
May 10, 2013 48.74 49.11 48.54 49.00 2,043,272 +0.29(+0.60%)
May 09, 2013 50.03 50.05 48.65 48.71 2,975,621 -1.28(-2.57%)
May 08, 2013 50.40 50.59 49.62 49.99 1,612,751 -0.47(-0.92%)
May 07, 2013 50.26 50.67 49.86 50.46 1,525,437 +0.52(+1.05%)
May 06, 2013 49.56 50.04 49.16 49.93 1,461,763 +0.46(+0.93%)
May 03, 2013 49.03 49.76 48.12 49.47 2,700,126 +1.36(+2.82%)
May 02, 2013 46.72 48.31 46.72 48.12 3,737,624 +1.44(+3.08%)
May 01, 2013 48.25 48.28 46.26 46.68 6,310,597 -1.89(-3.89%)
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%)
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.