Eastman Chemical (NY: EMN )

107.39 +1.01 (+0.95%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.97 59.28 57.76 58.00 2,608,463 +0.20(+0.34%)
May 28, 2015 57.75 57.87 57.47 57.80 1,065,711 -0.05(-0.09%)
May 27, 2015 57.61 58.09 57.44 57.85 1,237,974 +0.14(+0.24%)
May 26, 2015 58.80 58.80 57.43 57.72 1,851,760 -1.25(-2.13%)
May 22, 2015 58.95 58.97 58.97 58.97 1,111,006 -0.05(-0.09%)
May 21, 2015 58.37 59.15 58.37 59.02 1,411,662 +0.63(+1.09%)
May 20, 2015 58.34 58.68 58.04 58.39 1,269,079 +0.18(+0.31%)
May 19, 2015 58.63 58.98 57.90 58.21 1,886,364 -0.66(-1.13%)
May 18, 2015 59.13 59.29 58.40 58.87 1,350,057 -0.24(-0.41%)
May 15, 2015 58.97 59.17 58.47 59.11 1,736,353 +0.03(+0.05%)
May 14, 2015 59.42 59.53 59.02 59.08 1,925,138 -0.05(-0.09%)
May 13, 2015 59.49 59.56 58.93 59.14 2,162,148 -0.32(-0.53%)
May 12, 2015 60.18 60.26 59.26 59.45 1,536,335 -1.06(-1.75%)
May 11, 2015 60.35 60.84 59.94 60.51 2,813,467 +0.02(+0.02%)
May 08, 2015 60.07 60.62 59.79 60.50 2,301,104 +1.34(+2.26%)
May 07, 2015 59.48 59.56 58.99 59.16 2,356,804 -0.50(-0.84%)
May 06, 2015 60.34 60.67 59.44 59.66 2,227,971 -0.43(-0.72%)
May 05, 2015 59.98 61.14 59.94 60.09 2,964,598 +0.66(+1.12%)
May 04, 2015 59.68 59.98 59.26 59.42 2,630,178 -0.06(-0.10%)
May 01, 2015 58.13 60.00 57.62 59.48 3,828,407 +1.90(+3.31%)
Apr 30, 2015 57.53 57.79 56.92 57.58 2,169,798 -0.05(-0.09%)
Apr 29, 2015 56.79 57.70 56.76 57.63 1,487,441 +0.41(+0.71%)
Apr 28, 2015 57.07 57.25 56.43 57.22 1,650,282 -0.15(-0.26%)
Apr 27, 2015 57.06 57.63 56.91 57.38 1,694,287 +0.36(+0.64%)
Apr 24, 2015 57.07 57.57 56.72 57.01 1,483,026 +0.13(+0.23%)
Apr 23, 2015 57.36 57.77 56.88 56.88 2,027,097 -0.59(-1.03%)
Apr 22, 2015 56.47 57.72 56.34 57.47 2,331,788 +1.17(+2.08%)
Apr 21, 2015 57.19 57.32 55.79 56.30 2,561,324 -0.89(-1.56%)
Apr 20, 2015 57.69 57.98 56.84 57.19 2,271,226 -0.11(-0.20%)
Apr 17, 2015 57.93 58.67 56.62 57.31 3,664,661 +0.39(+0.68%)
Apr 16, 2015 56.72 57.26 56.45 56.92 3,149,268 +0.02(+0.04%)
Apr 15, 2015 55.59 57.11 55.49 56.90 3,375,236 +1.60(+2.90%)
Apr 14, 2015 54.56 55.55 54.51 55.30 2,241,186 +0.82(+1.50%)
Apr 13, 2015 54.67 54.75 54.35 54.48 1,482,271 -0.14(-0.25%)
Apr 10, 2015 54.39 54.63 53.92 54.62 1,948,046 +0.30(+0.56%)
Apr 09, 2015 53.22 54.44 52.89 54.32 2,061,860 +1.28(+2.42%)
Apr 08, 2015 52.83 53.36 52.43 53.03 2,413,244 +0.22(+0.41%)
Apr 07, 2015 52.53 52.95 52.49 52.81 2,196,933 +0.32(+0.62%)
Apr 06, 2015 52.01 52.79 51.56 52.49 3,075,648 +1.07(+2.07%)
Apr 02, 2015 51.47 51.42 51.42 51.42 1,728,526 -0.10(-0.19%)
Apr 01, 2015 52.10 52.37 51.22 51.52 2,146,470 -0.80(-1.53%)
Mar 31, 2015 52.59 52.97 52.13 52.32 2,187,356 -0.86(-1.62%)
Mar 30, 2015 52.43 53.57 52.40 53.18 1,826,609 +1.28(+2.46%)
Mar 27, 2015 52.06 52.36 51.42 51.91 2,635,404 -0.09(-0.17%)
Mar 26, 2015 51.98 52.62 51.77 52.00 2,005,584 -0.02(-0.03%)
Mar 25, 2015 52.43 52.74 51.88 52.01 1,974,185 -0.29(-0.56%)
Mar 24, 2015 52.40 52.71 52.16 52.31 963,953 -0.26(-0.50%)
Mar 23, 2015 52.46 53.18 52.43 52.57 1,818,790 +0.10(+0.19%)
Mar 20, 2015 52.13 52.68 51.92 52.47 2,353,856 +0.39(+0.75%)
Mar 19, 2015 53.06 53.06 51.93 52.08 2,246,552 -1.38(-2.59%)
Mar 18, 2015 51.72 53.95 51.44 53.46 1,992,817 +1.40(+2.68%)
Mar 17, 2015 51.86 52.28 51.27 52.06 1,936,159 -0.24(-0.46%)
Mar 16, 2015 52.25 52.53 51.48 52.31 2,964,996 -0.30(-0.57%)
Mar 13, 2015 53.13 53.27 52.06 52.61 1,898,636 -0.74(-1.39%)
Mar 12, 2015 53.15 53.58 52.96 53.35 1,240,827 +0.49(+0.93%)
Mar 11, 2015 53.14 53.90 52.78 52.86 1,784,046 -0.44(-0.83%)
Mar 10, 2015 53.46 53.68 53.14 53.30 1,347,045 -0.86(-1.58%)
Mar 09, 2015 54.17 54.47 54.01 54.16 1,329,250 -0.02(-0.04%)
Mar 06, 2015 54.93 55.16 54.06 54.18 2,080,220 -1.07(-1.93%)
Mar 05, 2015 56.16 56.16 54.84 55.25 2,802,506 -0.68(-1.22%)
Mar 04, 2015 56.08 56.11 55.47 55.93 1,730,437 +0.11(+0.19%)
Mar 03, 2015 56.34 56.59 55.52 55.83 1,854,914 -0.82(-1.45%)
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.