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 (%)
Feb 29, 2016 50.49 50.97 49.70 49.71 1,710,294 -0.78(-1.55%)
Feb 26, 2016 50.36 50.97 50.12 50.49 1,425,707 +0.48(+0.96%)
Feb 25, 2016 49.49 50.03 48.83 50.01 1,374,013 +0.53(+1.06%)
Feb 24, 2016 48.13 49.55 47.68 49.49 1,122,389 +0.73(+1.49%)
Feb 23, 2016 49.63 49.98 48.60 48.76 1,081,755 -1.24(-2.48%)
Feb 22, 2016 49.25 50.03 49.22 50.00 1,095,918 +1.64(+3.40%)
Feb 19, 2016 48.82 48.91 48.19 48.36 1,439,946 -0.82(-1.67%)
Feb 18, 2016 49.67 49.72 48.45 49.18 1,196,388 -0.30(-0.61%)
Feb 17, 2016 48.88 49.91 48.83 49.48 1,480,372 +1.15(+2.39%)
Feb 16, 2016 47.57 48.36 46.96 48.33 1,908,735 +1.32(+2.80%)
Feb 12, 2016 45.62 47.01 47.01 47.01 2,358,249 +1.72(+3.80%)
Feb 11, 2016 44.24 45.60 44.18 45.29 1,588,956 -0.16(-0.36%)
Feb 10, 2016 45.43 46.33 44.89 45.45 1,577,572 +0.17(+0.38%)
Feb 09, 2016 44.74 45.79 44.24 45.28 2,998,254 -0.26(-0.58%)
Feb 08, 2016 46.36 46.71 45.03 45.54 2,636,796 -1.26(-2.68%)
Feb 05, 2016 47.13 48.12 46.50 46.80 2,437,982 -0.75(-1.58%)
Feb 04, 2016 47.60 48.44 47.29 47.55 3,442,302 +0.05(+0.10%)
Feb 03, 2016 46.00 47.69 45.00 47.50 2,345,577 +1.98(+4.36%)
Feb 02, 2016 45.88 46.08 45.05 45.52 2,508,191 -1.33(-2.84%)
Feb 01, 2016 45.58 47.57 45.33 46.85 3,322,714 -0.58(-1.23%)
Jan 29, 2016 44.84 47.60 43.42 47.43 7,554,955 -1.43(-2.93%)
Jan 28, 2016 49.08 49.43 48.37 48.87 2,190,334 +0.83(+1.73%)
Jan 27, 2016 48.22 49.00 47.60 48.04 1,725,295 -0.53(-1.08%)
Jan 26, 2016 47.20 48.61 46.98 48.57 1,964,219 +1.48(+3.14%)
Jan 25, 2016 48.15 48.53 46.98 47.09 1,317,525 -1.39(-2.88%)
Jan 22, 2016 48.58 49.58 48.05 48.48 1,464,326 +1.02(+2.14%)
Jan 21, 2016 47.04 48.43 46.52 47.47 1,924,265 +0.36(+0.77%)
Jan 20, 2016 46.54 47.60 45.61 47.10 1,850,268 -0.32(-0.67%)
Jan 19, 2016 48.50 48.62 46.74 47.42 1,849,194 -0.43(-0.89%)
Jan 15, 2016 48.24 47.84 47.84 47.84 1,968,154 -1.72(-3.47%)
Jan 14, 2016 48.74 49.78 48.17 49.57 1,580,855 +0.97(+1.99%)
Jan 13, 2016 49.27 49.59 48.31 48.60 1,532,207 -0.23(-0.48%)
Jan 12, 2016 48.90 49.19 47.61 48.83 1,293,489 +0.59(+1.22%)
Jan 11, 2016 49.50 49.74 47.84 48.24 1,949,574 -1.09(-2.21%)
Jan 08, 2016 50.35 50.94 49.19 49.33 1,683,513 -0.84(-1.67%)
Jan 07, 2016 50.01 50.96 49.53 50.17 2,192,511 -0.83(-1.63%)
Jan 06, 2016 51.09 51.70 50.51 51.00 1,882,539 -1.01(-1.94%)
Jan 05, 2016 52.02 52.78 51.22 52.01 1,722,932 +0.37(+0.72%)
Jan 04, 2016 51.53 51.66 50.46 51.63 1,826,645 -0.68(-1.30%)
Dec 31, 2015 52.27 52.32 52.32 52.32 729,089 -0.22(-0.43%)
Dec 30, 2015 53.02 53.24 52.42 52.54 908,291 -0.98(-1.84%)
Dec 29, 2015 53.31 53.77 53.08 53.53 687,331 +0.67(+1.26%)
Dec 28, 2015 53.01 53.12 52.46 52.86 646,206 -0.54(-1.02%)
Dec 24, 2015 53.57 53.40 53.40 53.40 547,784 -0.26(-0.49%)
Dec 23, 2015 52.82 53.70 52.29 53.66 1,268,393 +1.36(+2.59%)
Dec 22, 2015 51.91 52.84 51.55 52.31 1,279,090 +0.59(+1.14%)
Dec 21, 2015 51.80 52.49 51.39 51.72 1,240,970 +0.14(+0.27%)
Dec 18, 2015 51.43 52.62 51.25 51.58 2,298,815 -0.19(-0.36%)
Dec 17, 2015 52.99 53.08 51.73 51.77 1,210,505 -1.33(-2.51%)
Dec 16, 2015 52.35 53.11 51.88 53.10 1,362,941 +1.01(+1.93%)
Dec 15, 2015 52.31 52.66 51.62 52.09 1,707,607 +0.40(+0.78%)
Dec 14, 2015 51.99 52.44 51.05 51.69 2,052,697 -0.60(-1.14%)
Dec 11, 2015 52.82 53.61 52.18 52.29 1,913,724 -1.50(-2.79%)
Dec 10, 2015 54.47 54.59 53.67 53.79 1,289,983 -0.79(-1.45%)
Dec 09, 2015 52.66 54.97 52.66 54.58 2,208,386 +1.52(+2.87%)
Dec 08, 2015 53.68 54.28 52.95 53.05 1,554,538 -1.53(-2.81%)
Dec 07, 2015 55.48 56.01 54.16 54.59 1,644,765 -1.86(-3.29%)
Dec 04, 2015 54.80 56.76 54.79 56.44 1,813,276 +1.67(+3.05%)
Dec 03, 2015 55.36 55.82 54.63 54.77 1,505,613 -0.49(-0.89%)
Dec 02, 2015 55.43 56.11 54.96 55.26 1,317,531 -0.59(-1.05%)
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.