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 (%)
Oct 30, 2015 56.04 56.10 54.68 55.56 2,428,335 -1.19(-2.09%)
Oct 29, 2015 56.31 56.83 55.90 56.75 1,911,822 +0.02(+0.04%)
Oct 28, 2015 55.54 56.75 55.35 56.73 1,426,365 +1.16(+2.09%)
Oct 27, 2015 54.76 55.67 54.46 55.56 2,185,043 +0.38(+0.68%)
Oct 26, 2015 56.00 56.05 55.13 55.19 1,025,201 -0.86(-1.54%)
Oct 23, 2015 55.39 56.36 54.98 56.05 1,974,248 +1.09(+1.98%)
Oct 22, 2015 54.15 55.30 53.86 54.96 1,961,343 +1.82(+3.43%)
Oct 21, 2015 54.13 54.63 53.06 53.14 1,047,038 -0.71(-1.32%)
Oct 20, 2015 53.11 54.70 52.86 53.85 1,594,739 +0.73(+1.38%)
Oct 19, 2015 52.75 53.21 52.35 53.12 1,600,219 -0.02(-0.04%)
Oct 16, 2015 54.10 54.49 52.69 53.14 2,254,742 -0.70(-1.30%)
Oct 15, 2015 54.49 54.79 52.93 53.84 2,992,584 -0.52(-0.96%)
Oct 14, 2015 53.96 54.74 53.75 54.36 1,863,610 -0.22(-0.40%)
Oct 13, 2015 54.07 55.14 53.72 54.58 1,295,111 -0.09(-0.17%)
Oct 12, 2015 54.61 54.83 53.99 54.67 848,274 +0.15(+0.27%)
Oct 09, 2015 55.48 55.51 53.89 54.53 1,674,025 -0.52(-0.95%)
Oct 08, 2015 54.20 55.28 54.12 55.05 1,325,387 +0.80(+1.48%)
Oct 07, 2015 54.11 54.97 53.60 54.25 2,247,790 +0.37(+0.69%)
Oct 06, 2015 52.84 54.00 52.69 53.88 2,025,635 +1.21(+2.30%)
Oct 05, 2015 51.60 52.91 51.44 52.67 1,406,721 +1.60(+3.14%)
Oct 02, 2015 49.76 51.18 49.15 51.07 2,163,376 +0.64(+1.27%)
Oct 01, 2015 50.14 50.61 49.54 50.43 1,640,934 +0.60(+1.21%)
Sep 30, 2015 49.37 50.52 49.20 49.83 2,024,366 +0.99(+2.03%)
Sep 29, 2015 48.95 49.50 48.38 48.84 1,918,814 +0.10(+0.21%)
Sep 28, 2015 50.78 50.95 48.69 48.74 2,525,340 -2.54(-4.95%)
Sep 25, 2015 52.26 52.26 50.93 51.28 2,128,277 -0.58(-1.11%)
Sep 24, 2015 51.55 52.09 50.12 51.85 2,425,622 -0.35(-0.68%)
Sep 23, 2015 53.60 53.86 52.12 52.21 1,347,492 -1.27(-2.38%)
Sep 22, 2015 53.52 53.81 52.90 53.48 1,508,029 -1.12(-2.06%)
Sep 21, 2015 53.66 54.77 53.47 54.60 1,477,654 +1.29(+2.41%)
Sep 18, 2015 53.32 54.01 52.89 53.32 1,985,415 -1.14(-2.09%)
Sep 17, 2015 54.76 55.59 54.31 54.46 1,127,511 -0.47(-0.85%)
Sep 16, 2015 53.90 55.08 53.90 54.93 1,128,470 +0.90(+1.67%)
Sep 15, 2015 53.38 54.09 53.18 54.02 1,218,317 +0.83(+1.56%)
Sep 14, 2015 53.74 53.76 52.75 53.19 944,258 -0.61(-1.13%)
Sep 11, 2015 53.62 53.92 53.20 53.80 1,472,180 -0.22(-0.40%)
Sep 10, 2015 53.85 54.63 53.61 54.02 1,144,887 +0.10(+0.19%)
Sep 09, 2015 55.62 56.13 53.84 53.92 1,531,671 -0.68(-1.25%)
Sep 08, 2015 54.36 54.87 53.82 54.60 1,528,495 +1.37(+2.57%)
Sep 04, 2015 53.33 53.23 53.23 53.23 2,080,758 -1.32(-2.43%)
Sep 03, 2015 54.42 54.97 54.02 54.55 1,986,893 +0.73(+1.37%)
Sep 02, 2015 54.79 54.79 52.96 53.82 1,376,034 +0.21(+0.39%)
Sep 01, 2015 53.70 54.48 53.11 53.61 1,832,633 -1.86(-3.35%)
Aug 31, 2015 55.31 55.91 54.10 55.47 1,233,939 -0.19(-0.34%)
Aug 28, 2015 55.11 56.32 55.11 55.66 1,817,749 +0.06(+0.11%)
Aug 27, 2015 54.51 56.02 54.31 55.60 2,338,139 +2.11(+3.95%)
Aug 26, 2015 53.12 53.81 52.15 53.49 3,286,871 +1.61(+3.10%)
Aug 25, 2015 54.56 54.61 51.87 51.88 2,498,982 -0.87(-1.65%)
Aug 24, 2015 53.06 54.96 48.88 52.75 2,088,743 -2.35(-4.27%)
Aug 21, 2015 56.27 56.60 55.10 55.10 1,597,546 -1.46(-2.58%)
Aug 20, 2015 57.19 57.84 56.31 56.57 2,198,028 -0.93(-1.61%)
Aug 19, 2015 58.23 58.23 57.00 57.49 1,640,789 -1.38(-2.34%)
Aug 18, 2015 58.79 59.18 58.44 58.87 1,048,343 -0.39(-0.66%)
Aug 17, 2015 58.27 59.38 57.51 59.26 1,184,737 +0.70(+1.19%)
Aug 14, 2015 59.09 59.27 58.42 58.56 1,367,760 -0.72(-1.21%)
Aug 13, 2015 59.16 59.32 58.71 59.28 1,575,575 -0.04(-0.06%)
Aug 12, 2015 58.84 59.51 58.41 59.32 1,834,547 -0.11(-0.18%)
Aug 11, 2015 59.92 60.06 59.00 59.43 1,965,354 -1.63(-2.67%)
Aug 10, 2015 59.14 61.10 58.71 61.06 1,436,250 +2.37(+4.03%)
Aug 07, 2015 58.93 59.32 58.48 58.69 1,369,821 -0.35(-0.60%)
Aug 06, 2015 59.10 59.36 58.53 59.05 1,496,980 +0.02(+0.04%)
Aug 05, 2015 60.21 60.47 59.01 59.02 1,174,500 -0.57(-0.96%)
Aug 04, 2015 59.66 60.08 59.43 59.60 1,596,101 +0.23(+0.39%)
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.