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 (%)
Apr 30, 2015 57.55 57.80 56.93 57.59 2,169,359 -0.05(-0.09%)
Apr 29, 2015 56.81 57.71 56.77 57.64 1,487,139 +0.41(+0.71%)
Apr 28, 2015 57.09 57.26 56.44 57.24 1,649,948 -0.15(-0.26%)
Apr 27, 2015 57.07 57.64 56.92 57.39 1,693,943 +0.36(+0.64%)
Apr 24, 2015 57.09 57.58 56.73 57.02 1,482,726 +0.13(+0.23%)
Apr 23, 2015 57.37 57.78 56.89 56.90 2,026,687 -0.59(-1.03%)
Apr 22, 2015 56.48 57.73 56.35 57.49 2,331,316 +1.17(+2.08%)
Apr 21, 2015 57.20 57.33 55.80 56.31 2,560,806 -0.89(-1.56%)
Apr 20, 2015 57.70 57.99 56.85 57.21 2,270,767 -0.11(-0.20%)
Apr 17, 2015 57.95 58.68 56.63 57.32 3,663,919 +0.39(+0.68%)
Apr 16, 2015 56.73 57.27 56.46 56.93 3,148,631 +0.02(+0.04%)
Apr 15, 2015 55.60 57.12 55.50 56.91 3,374,552 +1.60(+2.90%)
Apr 14, 2015 54.57 55.56 54.52 55.31 2,240,732 +0.82(+1.50%)
Apr 13, 2015 54.68 54.76 54.37 54.49 1,481,971 -0.14(-0.25%)
Apr 10, 2015 54.40 54.64 53.93 54.63 1,947,651 +0.30(+0.56%)
Apr 09, 2015 53.23 54.45 52.90 54.33 2,061,442 +1.28(+2.42%)
Apr 08, 2015 52.84 53.38 52.44 53.04 2,412,755 +0.22(+0.41%)
Apr 07, 2015 52.54 52.96 52.50 52.82 2,196,489 +0.32(+0.62%)
Apr 06, 2015 52.02 52.80 51.57 52.50 3,075,025 +1.07(+2.07%)
Apr 02, 2015 51.48 51.43 51.43 51.43 1,728,176 -0.10(-0.19%)
Apr 01, 2015 52.11 52.38 51.23 51.53 2,146,036 -0.80(-1.53%)
Mar 31, 2015 52.60 52.98 52.14 52.33 2,186,913 -0.86(-1.62%)
Mar 30, 2015 52.44 53.58 52.41 53.19 1,826,239 +1.28(+2.46%)
Mar 27, 2015 52.07 52.37 51.43 51.92 2,634,871 -0.09(-0.17%)
Mar 26, 2015 51.99 52.63 51.78 52.01 2,005,178 -0.02(-0.03%)
Mar 25, 2015 52.44 52.76 51.89 52.02 1,973,786 -0.29(-0.56%)
Mar 24, 2015 52.41 52.73 52.17 52.32 963,758 -0.26(-0.50%)
Mar 23, 2015 52.47 53.19 52.44 52.58 1,818,422 +0.10(+0.19%)
Mar 20, 2015 52.14 52.70 51.93 52.48 2,353,380 +0.39(+0.75%)
Mar 19, 2015 53.07 53.07 51.94 52.09 2,246,097 -1.38(-2.59%)
Mar 18, 2015 51.73 53.96 51.45 53.47 1,992,413 +1.40(+2.68%)
Mar 17, 2015 51.87 52.29 51.28 52.08 1,935,766 -0.24(-0.46%)
Mar 16, 2015 52.26 52.54 51.49 52.32 2,964,396 -0.30(-0.57%)
Mar 13, 2015 53.14 53.28 52.07 52.62 1,898,252 -0.74(-1.39%)
Mar 12, 2015 53.16 53.59 52.97 53.36 1,240,576 +0.49(+0.93%)
Mar 11, 2015 53.15 53.91 52.79 52.87 1,783,685 -0.44(-0.83%)
Mar 10, 2015 53.47 53.70 53.15 53.31 1,346,772 -0.86(-1.58%)
Mar 09, 2015 54.18 54.48 54.02 54.17 1,328,980 -0.02(-0.04%)
Mar 06, 2015 54.94 55.17 54.07 54.19 2,079,799 -1.07(-1.93%)
Mar 05, 2015 56.17 56.17 54.85 55.26 2,801,939 -0.68(-1.22%)
Mar 04, 2015 56.09 56.12 55.48 55.94 1,730,087 +0.11(+0.19%)
Mar 03, 2015 56.35 56.60 55.54 55.84 1,854,538 -0.82(-1.45%)
Mar 02, 2015 55.94 56.67 55.24 56.66 1,678,548 +0.71(+1.28%)
Feb 27, 2015 56.54 56.83 55.93 55.94 1,724,234 -0.62(-1.10%)
Feb 26, 2015 56.93 57.46 56.27 56.57 1,751,441 -0.71(-1.25%)
Feb 25, 2015 57.04 57.50 57.04 57.28 995,534 +0.30(+0.53%)
Feb 24, 2015 57.30 57.46 56.78 56.98 881,019 -0.05(-0.08%)
Feb 23, 2015 56.46 57.17 56.22 57.02 1,566,814 +0.32(+0.57%)
Feb 20, 2015 55.94 56.85 55.65 56.70 1,233,570 +0.59(+1.04%)
Feb 19, 2015 56.28 56.75 55.86 56.11 2,225,369 -0.63(-1.11%)
Feb 18, 2015 56.66 56.95 56.35 56.75 1,307,727 -0.26(-0.45%)
Feb 17, 2015 56.57 57.29 56.12 57.00 1,769,443 +0.15(+0.26%)
Feb 13, 2015 56.60 56.85 56.85 56.85 1,669,508 +0.42(+0.75%)
Feb 12, 2015 55.86 56.67 55.86 56.43 1,385,304 +0.93(+1.68%)
Feb 11, 2015 55.66 55.78 54.78 55.50 1,616,130 -0.35(-0.62%)
Feb 10, 2015 56.18 56.18 55.18 55.84 1,514,210 -0.19(-0.34%)
Feb 09, 2015 55.00 56.62 55.00 56.03 2,456,820 +1.04(+1.89%)
Feb 06, 2015 55.63 56.08 54.88 55.00 1,954,426 -0.56(-1.00%)
Feb 05, 2015 54.27 55.88 54.27 55.55 2,119,648 +1.60(+2.97%)
Feb 04, 2015 54.13 54.60 53.46 53.95 2,340,023 -0.98(-1.79%)
Feb 03, 2015 52.85 55.05 52.85 54.94 4,324,822 +2.46(+4.68%)
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.