Skip to main content

Eastman Chemical (NY: EMN )

98.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.30 59.60 57.93 58.86 2,447,494 +0.50(+0.85%)
Jul 30, 2013 58.23 59.50 56.72 58.37 4,801,721 +3.45(+6.29%)
Jul 29, 2013 54.37 55.15 54.30 54.91 1,624,154 +0.64(+1.17%)
Jul 26, 2013 54.98 55.01 53.80 54.27 1,207,098 -0.96(-1.74%)
Jul 25, 2013 54.70 55.59 54.68 55.23 1,452,555 +0.31(+0.57%)
Jul 24, 2013 55.50 55.62 54.30 54.92 1,164,215 -0.56(-1.02%)
Jul 23, 2013 55.53 55.72 55.07 55.48 1,010,108 +0.15(+0.26%)
Jul 22, 2013 55.62 55.88 55.18 55.34 1,063,515 -0.07(-0.13%)
Jul 19, 2013 54.87 55.53 54.47 55.41 1,325,931 +0.61(+1.12%)
Jul 18, 2013 55.14 55.77 54.69 54.79 1,687,114 -0.22(-0.39%)
Jul 17, 2013 54.16 55.25 54.16 55.01 1,956,187 +1.15(+2.14%)
Jul 16, 2013 54.53 54.66 53.62 53.86 1,420,353 -0.45(-0.82%)
Jul 15, 2013 54.04 54.70 54.03 54.30 1,285,622 +0.18(+0.32%)
Jul 12, 2013 54.08 54.14 53.60 54.13 1,024,699 -0.01(-0.01%)
Jul 11, 2013 54.39 54.56 53.81 54.14 1,471,370 +0.71(+1.33%)
Jul 10, 2013 53.73 53.99 52.97 53.43 1,538,106 -0.31(-0.59%)
Jul 09, 2013 53.46 54.23 53.21 53.74 2,075,237 +0.53(+0.99%)
Jul 08, 2013 53.00 53.30 52.64 53.21 1,588,140 +0.51(+0.97%)
Jul 05, 2013 52.58 52.99 52.03 52.70 987,484 +0.72(+1.38%)
Jul 03, 2013 51.62 52.10 51.35 51.98 774,868 +0.23(+0.45%)
Jul 02, 2013 52.23 52.89 51.22 51.75 1,922,803 -0.49(-0.94%)
Jul 01, 2013 51.49 52.80 51.05 52.24 2,224,461 +1.00(+1.96%)
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%)
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.