Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 59.01 61.51 58.36 60.87 4,463,392 +3.77(+6.61%)
Oct 30, 2014 55.76 57.26 55.76 57.09 2,550,682 +0.94(+1.68%)
Oct 29, 2014 57.62 57.91 55.82 56.15 3,723,512 -1.53(-2.65%)
Oct 28, 2014 56.50 57.68 56.15 57.68 2,129,638 +1.67(+2.97%)
Oct 27, 2014 57.81 58.44 55.53 56.01 3,792,975 -2.43(-4.15%)
Oct 24, 2014 58.75 58.76 57.42 58.44 2,078,810 -0.33(-0.56%)
Oct 23, 2014 59.05 59.43 58.39 58.77 1,810,905 +0.28(+0.48%)
Oct 22, 2014 59.21 59.61 58.46 58.49 1,955,289 -0.35(-0.60%)
Oct 21, 2014 58.15 59.03 56.97 58.85 1,450,882 +1.67(+2.91%)
Oct 20, 2014 56.37 57.18 56.12 57.18 2,167,934 +0.57(+1.00%)
Oct 17, 2014 56.70 57.39 56.36 56.62 1,654,722 +0.60(+1.08%)
Oct 16, 2014 54.27 56.19 54.27 56.01 1,792,391 +0.66(+1.18%)
Oct 15, 2014 54.14 55.55 53.03 55.36 2,212,627 +0.49(+0.89%)
Oct 14, 2014 54.11 55.98 54.06 54.87 2,814,189 +1.00(+1.86%)
Oct 13, 2014 56.19 56.54 53.84 53.87 2,493,328 -2.33(-4.14%)
Oct 10, 2014 57.10 57.25 55.58 56.19 3,498,963 -1.12(-1.95%)
Oct 09, 2014 58.95 59.03 57.30 57.31 1,792,543 -1.73(-2.94%)
Oct 08, 2014 58.38 59.16 57.62 59.04 2,001,227 +0.57(+0.97%)
Oct 07, 2014 59.37 59.44 58.47 58.48 1,722,842 -1.39(-2.33%)
Oct 06, 2014 59.83 60.26 59.66 59.87 1,347,136 +0.41(+0.70%)
Oct 03, 2014 59.55 60.13 59.27 59.46 2,494,191 +0.26(+0.43%)
Oct 02, 2014 59.36 59.52 58.28 59.20 2,386,610 -0.32(-0.53%)
Oct 01, 2014 60.80 60.80 59.38 59.52 1,871,775 -1.43(-2.35%)
Sep 30, 2014 62.03 62.18 60.83 60.95 1,390,149 -1.12(-1.81%)
Sep 29, 2014 61.91 62.35 61.60 62.07 902,343 -0.22(-0.35%)
Sep 26, 2014 62.01 62.40 61.81 62.29 939,158 +0.34(+0.55%)
Sep 25, 2014 63.08 63.25 61.95 61.95 1,366,512 -1.45(-2.29%)
Sep 24, 2014 62.61 63.46 62.43 63.40 1,270,552 +1.03(+1.66%)
Sep 23, 2014 63.20 63.20 62.35 62.37 1,004,216 -0.79(-1.25%)
Sep 22, 2014 63.83 63.91 63.11 63.16 1,363,775 -0.74(-1.16%)
Sep 19, 2014 64.00 64.18 63.64 63.90 2,293,858 +0.14(+0.21%)
Sep 18, 2014 63.33 63.78 63.24 63.77 1,268,784 +0.81(+1.28%)
Sep 17, 2014 63.24 63.44 62.84 62.96 1,638,103 -0.12(-0.19%)
Sep 16, 2014 62.55 63.33 62.27 63.08 1,720,692 +0.60(+0.95%)
Sep 15, 2014 62.61 62.74 62.06 62.49 1,495,496 -0.09(-0.14%)
Sep 12, 2014 62.24 63.66 62.05 62.58 2,974,158 +0.53(+0.86%)
Sep 11, 2014 62.55 64.20 61.75 62.04 7,485,989 -0.66(-1.06%)
Sep 10, 2014 62.24 62.73 61.98 62.70 1,530,542 +0.46(+0.74%)
Sep 09, 2014 62.43 62.70 62.16 62.25 1,440,409 -0.32(-0.50%)
Sep 08, 2014 62.61 62.99 62.37 62.56 1,503,564 +0.02(+0.02%)
Sep 05, 2014 62.03 62.56 61.90 62.55 1,107,124 +0.59(+0.96%)
Sep 04, 2014 62.20 62.73 61.88 61.95 1,258,311 -0.26(-0.41%)
Sep 03, 2014 62.55 62.79 62.13 62.21 1,799,695 -0.12(-0.19%)
Sep 02, 2014 62.13 62.48 61.86 62.33 1,532,140 +0.45(+0.73%)
Aug 29, 2014 61.92 61.88 61.88 61.88 897,356 +0.02(+0.02%)
Aug 28, 2014 60.99 61.98 60.98 61.86 1,773,618 +0.80(+1.30%)
Aug 27, 2014 61.38 61.53 60.90 61.07 1,663,575 -0.08(-0.12%)
Aug 26, 2014 61.66 61.74 61.13 61.14 1,069,998 -0.31(-0.50%)
Aug 25, 2014 61.31 61.78 61.17 61.45 757,336 +0.42(+0.69%)
Aug 22, 2014 61.46 61.48 60.94 61.03 1,214,512 -0.49(-0.79%)
Aug 21, 2014 61.47 61.82 61.09 61.52 760,376 -0.02(-0.04%)
Aug 20, 2014 61.25 61.64 61.02 61.54 1,285,161 +0.35(+0.56%)
Aug 19, 2014 61.24 61.32 60.94 61.20 885,249 +0.23(+0.37%)
Aug 18, 2014 61.11 61.24 60.51 60.97 2,020,897 +0.45(+0.74%)
Aug 15, 2014 60.84 61.16 60.22 60.52 1,423,626 -0.32(-0.52%)
Aug 14, 2014 60.78 60.91 60.66 60.84 609,093 +0.05(+0.07%)
Aug 13, 2014 60.38 61.05 60.03 60.79 1,377,077 +0.77(+1.27%)
Aug 12, 2014 59.70 60.15 59.59 60.03 989,714 +0.10(+0.18%)
Aug 11, 2014 59.92 60.24 59.72 59.92 1,379,580 +0.00(+0.00%)
Aug 08, 2014 59.43 59.97 59.09 59.92 1,326,142 +0.67(+1.13%)
Aug 07, 2014 59.77 60.01 59.03 59.25 1,221,729 -0.32(-0.53%)
Aug 06, 2014 59.06 59.84 59.00 59.57 1,473,388 +0.35(+0.58%)
Aug 05, 2014 59.10 59.90 58.86 59.22 2,351,047 -0.20(-0.34%)
Aug 04, 2014 59.18 59.63 58.70 59.42 2,247,360 +0.56(+0.94%)
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.