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 30, 2016 52.64 52.88 51.88 52.87 3,633,189 +0.46(+0.88%)
Jun 29, 2016 52.54 52.72 51.76 52.41 3,171,247 +0.62(+1.20%)
Jun 28, 2016 51.93 52.07 51.01 51.79 1,985,202 +0.55(+1.06%)
Jun 27, 2016 52.46 52.58 50.76 51.24 2,761,817 -2.02(-3.80%)
Jun 24, 2016 54.27 55.13 53.21 53.27 3,918,105 -3.58(-6.30%)
Jun 23, 2016 56.33 56.85 56.26 56.85 855,787 +1.11(+2.00%)
Jun 22, 2016 56.25 56.57 55.68 55.74 674,505 -0.38(-0.68%)
Jun 21, 2016 56.23 56.27 55.47 56.12 1,471,881 +0.08(+0.14%)
Jun 20, 2016 56.31 57.11 56.00 56.04 1,679,400 +0.45(+0.81%)
Jun 17, 2016 55.89 56.46 55.39 55.59 3,186,107 -0.24(-0.43%)
Jun 16, 2016 55.16 55.89 54.58 55.83 1,402,641 +0.02(+0.04%)
Jun 15, 2016 55.77 56.59 55.68 55.81 1,440,123 +0.19(+0.34%)
Jun 14, 2016 56.20 56.79 55.10 55.62 1,478,086 -0.88(-1.56%)
Jun 13, 2016 56.27 57.74 55.91 56.50 2,165,250 +0.09(+0.17%)
Jun 10, 2016 55.08 56.54 55.07 56.41 2,561,466 +0.87(+1.56%)
Jun 09, 2016 56.17 56.96 55.33 55.54 2,301,555 -1.42(-2.50%)
Jun 08, 2016 57.90 58.13 56.89 56.96 1,874,312 -0.73(-1.26%)
Jun 07, 2016 57.19 58.02 57.13 57.69 1,237,206 +0.50(+0.87%)
Jun 06, 2016 56.58 57.44 56.44 57.20 1,453,921 +0.89(+1.58%)
Jun 03, 2016 56.97 57.03 55.88 56.31 1,274,714 -0.73(-1.28%)
Jun 02, 2016 56.96 57.22 56.35 57.03 1,112,539 -0.16(-0.28%)
Jun 01, 2016 56.49 57.23 56.13 57.20 1,021,371 +0.43(+0.76%)
May 31, 2016 57.05 57.41 56.55 56.76 1,123,635 -0.31(-0.54%)
May 27, 2016 56.97 57.07 57.07 57.07 794,690 +0.07(+0.12%)
May 26, 2016 57.74 58.04 56.81 57.00 823,999 -0.64(-1.11%)
May 25, 2016 56.96 57.84 56.83 57.65 1,449,965 +0.94(+1.65%)
May 24, 2016 56.76 57.31 56.61 56.71 850,781 +0.09(+0.16%)
May 23, 2016 56.60 57.06 56.38 56.62 915,810 -0.09(-0.15%)
May 20, 2016 56.96 57.44 56.53 56.70 937,112 +0.20(+0.36%)
May 19, 2016 56.53 57.15 56.18 56.50 1,123,523 -0.33(-0.57%)
May 18, 2016 57.65 57.94 56.51 56.83 1,388,559 -1.37(-2.35%)
May 17, 2016 57.10 58.80 56.72 58.19 2,243,525 +1.03(+1.80%)
May 16, 2016 56.58 57.47 56.48 57.17 1,191,041 +0.87(+1.55%)
May 13, 2016 57.78 58.07 56.21 56.29 2,471,127 -1.59(-2.74%)
May 12, 2016 58.91 59.27 57.73 57.88 1,374,692 -0.45(-0.77%)
May 11, 2016 58.70 58.90 58.25 58.33 1,017,558 -0.34(-0.58%)
May 10, 2016 58.02 58.80 57.78 58.67 1,487,268 +0.81(+1.40%)
May 09, 2016 58.33 58.50 57.65 57.85 1,016,743 -0.85(-1.45%)
May 06, 2016 58.14 58.95 58.14 58.71 853,391 +0.45(+0.77%)
May 05, 2016 59.36 59.53 58.23 58.26 1,026,820 -0.51(-0.87%)
May 04, 2016 58.57 59.68 58.23 58.77 1,435,655 -0.19(-0.31%)
May 03, 2016 59.04 59.11 58.59 58.95 1,335,402 -0.67(-1.13%)
May 02, 2016 58.78 60.33 58.30 59.63 2,696,870 +0.53(+0.89%)
Apr 29, 2016 57.33 59.22 57.30 59.10 3,444,796 -1.42(-2.34%)
Apr 28, 2016 59.57 60.96 59.40 60.52 2,833,227 +0.40(+0.67%)
Apr 27, 2016 59.60 60.28 59.29 60.11 1,501,443 +0.62(+1.04%)
Apr 26, 2016 59.09 59.63 58.88 59.49 849,959 +0.73(+1.24%)
Apr 25, 2016 58.88 59.15 58.26 58.77 953,284 -0.46(-0.77%)
Apr 22, 2016 59.25 59.69 59.00 59.22 842,224 +0.36(+0.62%)
Apr 21, 2016 59.60 59.73 58.72 58.86 1,103,736 -0.67(-1.13%)
Apr 20, 2016 59.20 59.79 58.61 59.53 1,392,099 +0.19(+0.31%)
Apr 19, 2016 58.29 59.41 58.29 59.35 2,980,332 +1.49(+2.57%)
Apr 18, 2016 57.18 57.99 57.00 57.86 1,317,643 +0.11(+0.19%)
Apr 15, 2016 57.41 58.01 57.17 57.75 1,229,134 +0.37(+0.65%)
Apr 14, 2016 57.55 58.01 57.22 57.38 1,491,140 -0.15(-0.27%)
Apr 13, 2016 57.17 57.58 56.86 57.54 1,207,560 +0.87(+1.53%)
Apr 12, 2016 56.17 56.96 55.97 56.67 1,189,547 +0.81(+1.45%)
Apr 11, 2016 55.90 56.43 55.66 55.86 861,404 +0.19(+0.33%)
Apr 08, 2016 55.63 56.23 55.42 55.67 1,143,984 +0.59(+1.07%)
Apr 07, 2016 55.44 55.76 54.58 55.08 1,750,730 -0.83(-1.48%)
Apr 06, 2016 55.84 56.03 54.89 55.91 1,615,391 +0.09(+0.17%)
Apr 05, 2016 55.70 55.99 55.35 55.82 985,321 -0.28(-0.50%)
Apr 04, 2016 56.76 56.84 55.91 56.10 1,082,350 -0.90(-1.57%)
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.