Eastman Chemical (NY: EMN )

99.58 +1.26 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 58.02 58.28 57.40 58.06 2,151,701 -0.05(-0.09%)
Apr 29, 2015 57.27 58.19 57.23 58.12 1,475,034 +0.41(+0.71%)
Apr 28, 2015 57.55 57.73 56.91 57.71 1,636,517 -0.15(-0.26%)
Apr 27, 2015 57.54 58.12 57.39 57.86 1,680,155 +0.37(+0.64%)
Apr 24, 2015 57.55 58.06 57.20 57.49 1,470,656 +0.13(+0.23%)
Apr 23, 2015 57.84 58.25 57.36 57.36 2,010,190 -0.59(-1.03%)
Apr 22, 2015 56.94 58.20 56.81 57.96 2,312,340 +1.18(+2.08%)
Apr 21, 2015 57.67 57.80 56.25 56.78 2,539,961 -0.90(-1.56%)
Apr 20, 2015 58.17 58.47 57.32 57.68 2,252,283 -0.11(-0.20%)
Apr 17, 2015 58.42 59.16 57.10 57.79 3,634,095 +0.39(+0.68%)
Apr 16, 2015 57.20 57.74 56.92 57.40 3,123,001 +0.02(+0.04%)
Apr 15, 2015 56.05 57.59 55.95 57.38 3,347,084 +1.62(+2.90%)
Apr 14, 2015 55.02 56.01 54.97 55.76 2,222,493 +0.82(+1.50%)
Apr 13, 2015 55.13 55.21 54.81 54.94 1,469,908 -0.14(-0.25%)
Apr 10, 2015 54.85 55.09 54.38 55.08 1,931,798 +0.30(+0.56%)
Apr 09, 2015 53.67 54.89 53.33 54.77 2,044,663 +1.30(+2.42%)
Apr 08, 2015 53.27 53.81 52.87 53.48 2,393,116 +0.22(+0.41%)
Apr 07, 2015 52.98 53.39 52.93 53.26 2,178,609 +0.33(+0.62%)
Apr 06, 2015 52.45 53.23 51.99 52.93 3,049,995 +1.07(+2.07%)
Apr 02, 2015 51.90 51.86 51.86 51.86 1,714,109 -0.10(-0.19%)
Apr 01, 2015 52.54 52.81 51.65 51.95 2,128,567 -0.81(-1.53%)
Mar 31, 2015 53.04 53.42 52.57 52.76 2,169,112 -0.87(-1.62%)
Mar 30, 2015 52.87 54.02 52.84 53.63 1,811,374 +1.29(+2.46%)
Mar 27, 2015 52.50 52.80 51.86 52.34 2,613,423 -0.09(-0.17%)
Mar 26, 2015 52.42 53.06 52.21 52.43 1,988,856 -0.02(-0.03%)
Mar 25, 2015 52.87 53.19 52.31 52.45 1,957,719 -0.30(-0.56%)
Mar 24, 2015 52.84 53.16 52.60 52.75 955,913 -0.27(-0.50%)
Mar 23, 2015 52.90 53.62 52.87 53.01 1,803,620 +0.10(+0.19%)
Mar 20, 2015 52.56 53.13 52.36 52.91 2,334,223 +0.40(+0.75%)
Mar 19, 2015 53.51 53.51 52.37 52.52 2,227,814 -1.39(-2.59%)
Mar 18, 2015 52.15 54.40 51.87 53.91 1,976,195 +1.41(+2.68%)
Mar 17, 2015 52.30 52.72 51.70 52.50 1,920,010 -0.24(-0.46%)
Mar 16, 2015 52.69 52.97 51.92 52.75 2,940,266 -0.30(-0.57%)
Mar 13, 2015 53.58 53.72 52.50 53.05 1,882,800 -0.75(-1.39%)
Mar 12, 2015 53.60 54.03 53.40 53.80 1,230,478 +0.50(+0.93%)
Mar 11, 2015 53.59 54.36 53.23 53.30 1,769,166 -0.45(-0.83%)
Mar 10, 2015 53.91 54.14 53.59 53.75 1,335,810 -0.86(-1.58%)
Mar 09, 2015 54.63 54.93 54.46 54.61 1,318,163 -0.02(-0.04%)
Mar 06, 2015 55.39 55.62 54.51 54.64 2,062,869 -1.08(-1.93%)
Mar 05, 2015 56.64 56.64 55.30 55.71 2,779,131 -0.69(-1.22%)
Mar 04, 2015 56.55 56.58 55.94 56.40 1,716,004 +0.11(+0.19%)
Mar 03, 2015 56.81 57.07 55.99 56.29 1,839,442 -0.83(-1.45%)
Mar 02, 2015 56.40 57.14 55.69 57.12 1,664,885 +0.72(+1.28%)
Feb 27, 2015 57.01 57.29 56.39 56.40 1,710,199 -0.63(-1.10%)
Feb 26, 2015 57.39 57.93 56.73 57.03 1,737,184 -0.72(-1.25%)
Feb 25, 2015 57.51 57.98 57.51 57.75 987,430 +0.30(+0.53%)
Feb 24, 2015 57.77 57.93 57.25 57.45 873,848 -0.05(-0.08%)
Feb 23, 2015 56.92 57.64 56.68 57.49 1,554,060 +0.33(+0.57%)
Feb 20, 2015 56.40 57.31 56.11 57.17 1,223,529 +0.59(+1.04%)
Feb 19, 2015 56.74 57.21 56.32 56.58 2,207,255 -0.64(-1.11%)
Feb 18, 2015 57.13 57.42 56.81 57.21 1,297,082 -0.26(-0.45%)
Feb 17, 2015 57.04 57.76 56.58 57.47 1,755,040 +0.15(+0.26%)
Feb 13, 2015 57.07 57.32 57.32 57.32 1,655,918 +0.42(+0.75%)
Feb 12, 2015 56.32 57.13 56.32 56.89 1,374,028 +0.94(+1.68%)
Feb 11, 2015 56.11 56.23 55.23 55.95 1,602,975 -0.35(-0.62%)
Feb 10, 2015 56.64 56.64 55.63 56.30 1,501,885 -0.19(-0.34%)
Feb 09, 2015 55.45 57.08 55.45 56.49 2,436,822 +1.05(+1.89%)
Feb 06, 2015 56.08 56.54 55.33 55.45 1,938,518 -0.56(-1.00%)
Feb 05, 2015 54.72 56.34 54.71 56.01 2,102,395 +1.61(+2.97%)
Feb 04, 2015 54.58 55.05 53.90 54.39 2,320,975 -0.99(-1.79%)
Feb 03, 2015 53.29 55.50 53.28 55.39 4,289,619 +2.48(+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.