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 (%)
Jul 29, 2016 51.40 51.81 50.11 50.80 4,804,343 -4.00(-7.30%)
Jul 28, 2016 54.39 55.16 54.03 54.81 1,786,824 +0.04(+0.07%)
Jul 27, 2016 54.56 55.09 54.26 54.77 2,630,218 +0.26(+0.47%)
Jul 26, 2016 56.02 56.02 53.88 54.51 2,528,144 -1.65(-2.94%)
Jul 25, 2016 56.02 56.18 55.40 56.16 1,293,896 +0.14(+0.25%)
Jul 22, 2016 56.03 56.47 55.71 56.02 1,380,962 -0.07(-0.12%)
Jul 21, 2016 56.00 56.15 55.50 56.09 1,152,853 +0.09(+0.17%)
Jul 20, 2016 55.66 56.26 55.35 56.00 1,248,234 +0.39(+0.70%)
Jul 19, 2016 55.68 56.06 55.57 55.61 1,012,270 -0.47(-0.83%)
Jul 18, 2016 55.45 56.19 55.26 56.08 1,078,913 +0.51(+0.91%)
Jul 15, 2016 56.04 56.07 55.29 55.57 1,379,336 -0.27(-0.49%)
Jul 14, 2016 55.73 55.99 55.25 55.84 1,602,923 +0.75(+1.36%)
Jul 13, 2016 55.07 55.24 54.77 55.09 1,339,858 +0.30(+0.54%)
Jul 12, 2016 54.43 54.98 54.43 54.80 1,400,415 +0.98(+1.82%)
Jul 11, 2016 53.57 54.33 53.47 53.82 1,486,947 +0.45(+0.85%)
Jul 08, 2016 52.90 52.17 52.17 53.37 1,713,704 +1.19(+2.28%)
Jul 07, 2016 51.72 52.58 51.57 52.17 2,290,111 +0.71(+1.38%)
Jul 06, 2016 50.87 51.50 49.99 51.47 3,472,678 +0.35(+0.69%)
Jul 05, 2016 52.74 52.97 50.97 51.11 2,836,130 -1.97(-3.71%)
Jul 01, 2016 52.98 53.09 53.09 53.09 2,081,321 +0.20(+0.38%)
Jun 30, 2016 52.65 52.89 51.89 52.88 3,632,453 +0.46(+0.88%)
Jun 29, 2016 52.55 52.73 51.77 52.42 3,170,605 +0.62(+1.20%)
Jun 28, 2016 51.94 52.08 51.02 51.80 1,984,800 +0.55(+1.06%)
Jun 27, 2016 52.47 52.59 50.77 51.25 2,761,257 -2.02(-3.80%)
Jun 24, 2016 54.28 55.14 53.22 53.28 3,917,312 -3.58(-6.30%)
Jun 23, 2016 56.34 56.86 56.27 56.86 855,614 +1.11(+2.00%)
Jun 22, 2016 56.26 56.58 55.69 55.75 674,368 -0.38(-0.68%)
Jun 21, 2016 56.24 56.28 55.48 56.13 1,471,583 +0.08(+0.14%)
Jun 20, 2016 56.33 57.12 56.01 56.05 1,679,060 +0.45(+0.81%)
Jun 17, 2016 55.90 56.47 55.41 55.60 3,185,462 -0.24(-0.43%)
Jun 16, 2016 55.17 55.90 54.59 55.84 1,402,357 +0.02(+0.04%)
Jun 15, 2016 55.78 56.61 55.69 55.82 1,439,831 +0.19(+0.34%)
Jun 14, 2016 56.21 56.80 55.11 55.63 1,477,787 -0.88(-1.56%)
Jun 13, 2016 56.28 57.75 55.92 56.51 2,164,812 +0.09(+0.17%)
Jun 10, 2016 55.10 56.55 55.08 56.42 2,560,947 +0.87(+1.56%)
Jun 09, 2016 56.19 56.98 55.34 55.55 2,301,089 -1.42(-2.50%)
Jun 08, 2016 57.91 58.14 56.91 56.98 1,873,932 -0.73(-1.26%)
Jun 07, 2016 57.20 58.03 57.14 57.70 1,236,956 +0.50(+0.87%)
Jun 06, 2016 56.59 57.45 56.45 57.21 1,453,626 +0.89(+1.58%)
Jun 03, 2016 56.98 57.05 55.89 56.32 1,274,456 -0.73(-1.28%)
Jun 02, 2016 56.97 57.23 56.36 57.05 1,112,313 -0.16(-0.28%)
Jun 01, 2016 56.50 57.24 56.14 57.21 1,021,164 +0.43(+0.76%)
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.