Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.94 53.88 50.43 53.26 5,400,012 +1.69(+3.28%)
Jan 29, 2015 51.85 52.03 50.92 51.57 3,560,602 -0.01(-0.01%)
Jan 28, 2015 53.21 53.45 51.44 51.58 1,959,884 -1.25(-2.37%)
Jan 27, 2015 51.78 53.27 51.69 52.83 1,768,065 +0.41(+0.79%)
Jan 26, 2015 52.09 52.72 51.66 52.42 2,138,018 +0.47(+0.91%)
Jan 23, 2015 53.70 53.80 51.91 51.94 3,820,468 -2.51(-4.61%)
Jan 22, 2015 53.97 54.54 53.48 54.45 2,292,910 +0.92(+1.73%)
Jan 21, 2015 52.22 53.62 51.39 53.53 2,586,432 +1.04(+1.99%)
Jan 20, 2015 53.58 53.79 52.07 52.49 3,293,160 -0.91(-1.70%)
Jan 16, 2015 52.24 53.53 52.10 53.39 3,002,274 +0.95(+1.82%)
Jan 15, 2015 53.58 53.64 52.40 52.44 3,244,745 -0.74(-1.38%)
Jan 14, 2015 53.02 53.31 51.98 53.18 2,780,516 -0.72(-1.34%)
Jan 13, 2015 55.06 55.46 53.19 53.90 2,548,909 -0.63(-1.16%)
Jan 12, 2015 55.77 55.89 54.24 54.53 2,259,848 -1.40(-2.50%)
Jan 09, 2015 56.89 57.02 55.48 55.93 1,545,403 -0.66(-1.17%)
Jan 08, 2015 55.53 56.60 55.23 56.59 3,065,257 +1.70(+3.09%)
Jan 07, 2015 55.73 55.76 54.72 54.89 2,223,144 -0.35(-0.64%)
Jan 06, 2015 55.42 55.93 54.59 55.24 1,993,350 -0.23(-0.42%)
Jan 05, 2015 56.85 56.91 55.39 55.48 2,801,179 -1.98(-3.45%)
Jan 02, 2015 57.12 57.60 56.82 57.46 2,084,823 +0.47(+0.82%)
Dec 31, 2014 57.55 56.99 56.99 56.99 1,360,310 -0.54(-0.94%)
Dec 30, 2014 57.32 57.77 57.02 57.53 1,216,675 +0.17(+0.30%)
Dec 29, 2014 57.62 58.01 57.14 57.36 1,227,478 -0.30(-0.52%)
Dec 26, 2014 57.43 58.11 57.38 57.66 813,943 -0.04(-0.07%)
Dec 24, 2014 57.88 57.70 57.70 57.70 573,673 +0.03(+0.05%)
Dec 23, 2014 57.82 58.11 57.44 57.67 2,005,411 +0.20(+0.35%)
Dec 22, 2014 56.81 57.47 56.50 57.47 1,857,200 +0.66(+1.16%)
Dec 19, 2014 56.50 57.05 56.16 56.81 3,177,986 +0.62(+1.11%)
Dec 18, 2014 55.29 56.20 54.88 56.18 2,327,046 +1.41(+2.58%)
Dec 17, 2014 54.15 54.90 53.87 54.77 4,270,771 +1.00(+1.86%)
Dec 16, 2014 53.78 55.26 53.39 53.77 3,191,317 -0.36(-0.67%)
Dec 15, 2014 54.95 55.48 54.11 54.13 3,873,393 -0.38(-0.70%)
Dec 12, 2014 56.26 56.31 54.38 54.51 3,521,277 -2.37(-4.16%)
Dec 11, 2014 57.08 58.04 56.69 56.88 2,362,313 +0.19(+0.33%)
Dec 10, 2014 59.22 59.25 56.30 56.69 2,980,083 -2.69(-4.53%)
Dec 09, 2014 58.79 59.44 58.21 59.38 2,138,377 -0.12(-0.20%)
Dec 08, 2014 60.42 60.74 59.23 59.50 2,630,907 -0.67(-1.11%)
Dec 05, 2014 61.23 61.37 59.88 60.17 3,370,778 -2.03(-3.26%)
Dec 04, 2014 62.78 62.92 61.86 62.19 2,079,309 -0.84(-1.34%)
Dec 03, 2014 62.34 63.22 62.10 63.04 1,881,159 +0.52(+0.82%)
Dec 02, 2014 61.77 62.63 61.39 62.52 1,691,827 +1.12(+1.83%)
Dec 01, 2014 62.02 62.02 60.81 61.40 1,942,423 -0.57(-0.92%)
Nov 28, 2014 64.20 64.20 61.81 61.97 1,622,232 -2.87(-4.43%)
Nov 26, 2014 64.63 64.84 64.84 64.84 859,049 +0.27(+0.42%)
Nov 25, 2014 64.92 65.47 64.49 64.57 1,215,280 -0.66(-1.01%)
Nov 24, 2014 65.69 65.73 64.85 65.23 2,106,172 -0.43(-0.65%)
Nov 21, 2014 65.21 66.46 65.21 65.65 2,425,693 +1.38(+2.15%)
Nov 20, 2014 63.51 64.27 63.35 64.27 1,632,746 +0.55(+0.86%)
Nov 19, 2014 63.85 63.93 63.29 63.73 1,973,948 -0.16(-0.26%)
Nov 18, 2014 62.85 63.96 62.55 63.89 1,273,068 +1.15(+1.83%)
Nov 17, 2014 62.64 62.84 62.48 62.74 870,895 -0.17(-0.27%)
Nov 14, 2014 62.69 62.93 62.37 62.91 968,264 +0.46(+0.73%)
Nov 13, 2014 62.99 62.99 62.08 62.45 986,661 -0.37(-0.58%)
Nov 12, 2014 62.90 63.05 62.34 62.82 1,688,057 -0.20(-0.32%)
Nov 11, 2014 62.60 63.22 62.36 63.02 1,895,933 +0.37(+0.58%)
Nov 10, 2014 61.57 62.75 61.51 62.66 3,523,032 +1.02(+1.66%)
Nov 07, 2014 61.60 61.64 60.71 61.63 2,419,224 +0.01(+0.01%)
Nov 06, 2014 61.45 62.51 60.98 61.63 2,132,820 +0.31(+0.51%)
Nov 05, 2014 60.55 61.48 60.52 61.31 1,506,019 +1.14(+1.89%)
Nov 04, 2014 61.63 61.74 59.79 60.18 3,494,971 -1.13(-1.84%)
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.