Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 54.91 56.00 54.90 55.95 1,690,244 +1.07(+1.95%)
Nov 27, 2015 54.51 55.21 54.30 54.88 385,393 +0.25(+0.47%)
Nov 25, 2015 55.47 54.62 54.62 54.62 1,265,344 -0.95(-1.72%)
Nov 24, 2015 54.82 55.73 54.48 55.58 1,187,432 +0.61(+1.11%)
Nov 23, 2015 54.78 55.32 54.67 54.97 995,183 +0.12(+0.22%)
Nov 20, 2015 54.74 55.14 54.51 54.84 1,251,626 +0.25(+0.45%)
Nov 19, 2015 55.06 55.54 54.31 54.60 1,282,414 -0.55(-1.01%)
Nov 18, 2015 53.79 55.21 53.67 55.15 1,680,225 +1.56(+2.90%)
Nov 17, 2015 53.53 54.34 53.15 53.60 1,910,256 -0.01(-0.01%)
Nov 16, 2015 52.83 53.66 52.67 53.60 1,311,562 +0.78(+1.47%)
Nov 13, 2015 52.05 53.09 51.59 52.83 2,074,921 +0.91(+1.75%)
Nov 12, 2015 51.39 52.25 50.83 51.92 1,933,927 +0.01(+0.01%)
Nov 11, 2015 52.86 53.10 51.47 51.91 2,328,831 -0.93(-1.76%)
Nov 10, 2015 53.22 53.57 52.22 52.84 1,994,177 -0.49(-0.92%)
Nov 09, 2015 54.64 54.76 53.11 53.33 1,575,094 -1.42(-2.59%)
Nov 06, 2015 54.06 54.91 53.90 54.75 1,042,734 +0.34(+0.62%)
Nov 05, 2015 54.75 54.98 53.90 54.41 1,717,734 -0.49(-0.88%)
Nov 04, 2015 56.15 56.42 54.84 54.90 1,749,414 -1.08(-1.93%)
Nov 03, 2015 55.46 56.43 55.23 55.98 1,778,992 +0.38(+0.68%)
Nov 02, 2015 55.59 56.04 55.04 55.60 1,561,004 +0.02(+0.04%)
Oct 30, 2015 56.05 56.11 54.69 55.58 2,427,844 -1.19(-2.09%)
Oct 29, 2015 56.32 56.85 55.91 56.76 1,911,435 +0.02(+0.04%)
Oct 28, 2015 55.55 56.76 55.36 56.74 1,426,076 +1.16(+2.09%)
Oct 27, 2015 54.77 55.68 54.47 55.58 2,184,601 +0.38(+0.68%)
Oct 26, 2015 56.01 56.06 55.14 55.20 1,024,994 -0.86(-1.54%)
Oct 23, 2015 55.40 56.37 54.99 56.06 1,973,848 +1.09(+1.98%)
Oct 22, 2015 54.16 55.31 53.87 54.98 1,960,946 +1.83(+3.43%)
Oct 21, 2015 54.14 54.64 53.07 53.15 1,046,826 -0.71(-1.32%)
Oct 20, 2015 53.12 54.71 52.87 53.86 1,594,416 +0.73(+1.38%)
Oct 19, 2015 52.76 53.22 52.36 53.13 1,599,895 -0.02(-0.04%)
Oct 16, 2015 54.11 54.50 52.70 53.15 2,254,286 -0.70(-1.30%)
Oct 15, 2015 54.50 54.81 52.94 53.85 2,991,978 -0.52(-0.96%)
Oct 14, 2015 53.97 54.75 53.76 54.37 1,863,233 -0.22(-0.39%)
Oct 13, 2015 54.08 55.15 53.73 54.59 1,294,848 -0.09(-0.17%)
Oct 12, 2015 54.62 54.84 54.00 54.68 848,103 +0.15(+0.27%)
Oct 09, 2015 55.49 55.52 53.90 54.54 1,673,686 -0.52(-0.95%)
Oct 08, 2015 54.21 55.29 54.13 55.06 1,325,118 +0.80(+1.48%)
Oct 07, 2015 54.12 54.98 53.61 54.26 2,247,335 +0.37(+0.69%)
Oct 06, 2015 52.85 54.01 52.70 53.89 2,025,225 +1.21(+2.29%)
Oct 05, 2015 51.61 52.92 51.45 52.68 1,406,436 +1.60(+3.14%)
Oct 02, 2015 49.77 51.19 49.16 51.08 2,162,938 +0.64(+1.27%)
Oct 01, 2015 50.15 50.62 49.55 50.44 1,640,601 +0.60(+1.21%)
Sep 30, 2015 49.38 50.53 49.22 49.84 2,023,956 +0.99(+2.03%)
Sep 29, 2015 48.96 49.51 48.39 48.85 1,918,425 +0.10(+0.21%)
Sep 28, 2015 50.79 50.96 48.70 48.75 2,524,829 -2.54(-4.95%)
Sep 25, 2015 52.27 52.27 50.94 51.29 2,127,846 -0.58(-1.11%)
Sep 24, 2015 51.56 52.10 50.13 51.86 2,425,131 -0.35(-0.68%)
Sep 23, 2015 53.61 53.87 52.13 52.22 1,347,219 -1.27(-2.38%)
Sep 22, 2015 53.53 53.82 52.91 53.49 1,507,723 -1.12(-2.06%)
Sep 21, 2015 53.67 54.78 53.48 54.61 1,477,355 +1.29(+2.41%)
Sep 18, 2015 53.33 54.02 52.90 53.33 1,985,013 -1.14(-2.09%)
Sep 17, 2015 54.77 55.60 54.32 54.47 1,127,282 -0.47(-0.86%)
Sep 16, 2015 53.91 55.09 53.91 54.94 1,128,242 +0.90(+1.67%)
Sep 15, 2015 53.39 54.10 53.19 54.04 1,218,071 +0.83(+1.56%)
Sep 14, 2015 53.75 53.77 52.76 53.20 944,067 -0.61(-1.13%)
Sep 11, 2015 53.64 53.94 53.21 53.81 1,471,882 -0.22(-0.40%)
Sep 10, 2015 53.86 54.64 53.62 54.03 1,144,655 +0.10(+0.19%)
Sep 09, 2015 55.63 56.14 53.85 53.93 1,531,361 -0.68(-1.25%)
Sep 08, 2015 54.37 54.88 53.83 54.61 1,528,186 +1.37(+2.57%)
Sep 04, 2015 53.34 53.24 53.24 53.24 2,080,336 -1.32(-2.43%)
Sep 03, 2015 54.43 54.98 54.03 54.56 1,986,491 +0.74(+1.37%)
Sep 02, 2015 54.80 54.80 52.97 53.83 1,375,755 +0.21(+0.39%)
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.