Eastman Chemical (NY: EMN )

108.13 +1.75 (+1.65%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 55.93 56.66 55.22 56.64 1,678,888 +0.71(+1.28%)
Feb 27, 2015 56.53 56.82 55.92 55.93 1,724,584 -0.62(-1.10%)
Feb 26, 2015 56.91 57.45 56.26 56.55 1,751,795 -0.71(-1.25%)
Feb 25, 2015 57.03 57.49 57.03 57.27 995,736 +0.30(+0.53%)
Feb 24, 2015 57.29 57.45 56.77 56.97 881,197 -0.05(-0.08%)
Feb 23, 2015 56.45 57.15 56.21 57.01 1,567,131 +0.32(+0.57%)
Feb 20, 2015 55.93 56.84 55.64 56.69 1,233,819 +0.59(+1.04%)
Feb 19, 2015 56.27 56.73 55.85 56.10 2,225,820 -0.63(-1.11%)
Feb 18, 2015 56.65 56.94 56.34 56.73 1,307,991 -0.26(-0.45%)
Feb 17, 2015 56.56 57.28 56.11 56.99 1,769,801 +0.15(+0.26%)
Feb 13, 2015 56.59 56.84 56.84 56.84 1,669,846 +0.42(+0.75%)
Feb 12, 2015 55.85 56.66 55.85 56.42 1,385,585 +0.93(+1.68%)
Feb 11, 2015 55.65 55.77 54.77 55.49 1,616,457 -0.35(-0.62%)
Feb 10, 2015 56.17 56.17 55.16 55.83 1,514,517 -0.19(-0.34%)
Feb 09, 2015 54.98 56.61 54.98 56.02 2,457,318 +1.04(+1.89%)
Feb 06, 2015 55.61 56.07 54.87 54.98 1,954,822 -0.56(-1.00%)
Feb 05, 2015 54.26 55.87 54.26 55.54 2,120,078 +1.60(+2.97%)
Feb 04, 2015 54.12 54.59 53.45 53.94 2,340,496 -0.98(-1.79%)
Feb 03, 2015 52.84 55.04 52.84 54.92 4,325,698 +2.46(+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.