Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.87 55.47 53.67 55.03 1,243,814 -0.19(-0.34%)
Aug 28, 2015 54.67 55.87 54.67 55.22 1,832,296 +0.06(+0.11%)
Aug 27, 2015 54.07 55.58 53.88 55.16 2,356,850 +2.10(+3.95%)
Aug 26, 2015 52.70 53.38 51.73 53.06 3,313,174 +1.59(+3.10%)
Aug 25, 2015 54.13 54.17 51.45 51.47 2,518,981 -0.87(-1.65%)
Aug 24, 2015 52.64 54.52 48.49 52.33 2,105,458 -2.33(-4.27%)
Aug 21, 2015 55.82 56.15 54.66 54.67 1,610,330 -1.45(-2.58%)
Aug 20, 2015 56.74 57.38 55.86 56.12 2,215,618 -0.92(-1.61%)
Aug 19, 2015 57.76 57.76 56.55 57.04 1,653,919 -1.37(-2.34%)
Aug 18, 2015 58.33 58.71 57.98 58.40 1,056,732 -0.39(-0.66%)
Aug 17, 2015 57.81 58.91 57.06 58.79 1,194,218 +0.69(+1.19%)
Aug 14, 2015 58.62 58.80 57.95 58.10 1,378,706 -0.71(-1.21%)
Aug 13, 2015 58.69 58.85 58.24 58.81 1,588,183 -0.04(-0.06%)
Aug 12, 2015 58.37 59.03 57.95 58.85 1,849,228 -0.11(-0.18%)
Aug 11, 2015 59.44 59.59 58.53 58.96 1,981,082 -1.62(-2.67%)
Aug 10, 2015 58.67 60.61 58.24 60.57 1,447,744 +2.35(+4.03%)
Aug 07, 2015 58.46 58.85 58.02 58.23 1,380,783 -0.35(-0.60%)
Aug 06, 2015 58.63 58.89 58.07 58.58 1,508,960 +0.02(+0.04%)
Aug 05, 2015 59.73 59.99 58.54 58.55 1,183,899 -0.57(-0.96%)
Aug 04, 2015 59.18 59.60 58.96 59.12 1,608,874 +0.23(+0.39%)
Aug 03, 2015 59.42 59.61 58.48 58.90 1,635,993 -0.65(-1.08%)
Jul 31, 2015 60.15 60.15 59.28 59.54 1,864,498 -0.14(-0.24%)
Jul 30, 2015 59.37 59.81 58.80 59.69 1,710,209 +0.39(+0.65%)
Jul 29, 2015 58.43 60.04 58.43 59.30 2,208,954 +0.80(+1.38%)
Jul 28, 2015 56.11 59.58 56.00 58.49 6,248,789 +3.73(+6.81%)
Jul 27, 2015 55.37 55.48 54.42 54.76 3,358,492 -1.09(-1.96%)
Jul 24, 2015 56.59 56.80 55.49 55.86 2,269,446 -0.74(-1.30%)
Jul 23, 2015 57.51 57.51 55.46 56.59 3,449,391 -0.90(-1.56%)
Jul 22, 2015 58.10 58.30 57.35 57.49 1,569,710 -0.67(-1.15%)
Jul 21, 2015 58.29 58.81 58.05 58.16 1,906,838 -0.24(-0.40%)
Jul 20, 2015 59.08 59.19 58.31 58.39 1,355,668 -0.98(-1.65%)
Jul 17, 2015 60.65 61.05 59.07 59.37 2,158,924 -1.10(-1.82%)
Jul 16, 2015 60.32 60.65 59.54 60.48 2,253,329 +0.27(+0.45%)
Jul 15, 2015 60.09 60.50 59.76 60.20 2,313,185 +0.01(+0.01%)
Jul 14, 2015 58.86 60.24 58.76 60.19 1,553,316 +1.06(+1.80%)
Jul 13, 2015 58.90 59.20 58.55 59.13 1,342,989 +0.51(+0.87%)
Jul 10, 2015 58.67 59.13 58.37 58.62 1,401,368 +0.63(+1.09%)
Jul 09, 2015 58.65 59.07 57.97 57.99 1,431,326 +0.38(+0.66%)
Jul 08, 2015 59.33 59.33 57.56 57.61 1,989,564 -1.89(-3.18%)
Jul 07, 2015 59.37 59.65 57.76 59.50 3,522,807 -0.08(-0.14%)
Jul 06, 2015 60.17 60.64 59.41 59.59 2,069,928 -1.31(-2.16%)
Jul 02, 2015 61.68 60.90 60.90 60.90 2,539,433 -0.65(-1.06%)
Jul 01, 2015 62.88 62.88 61.34 61.55 1,927,569 -0.58(-0.94%)
Jun 30, 2015 63.10 63.55 61.72 62.14 2,792,862 -0.59(-0.94%)
Jun 29, 2015 62.78 63.14 62.44 62.73 3,432,898 -0.87(-1.37%)
Jun 26, 2015 63.14 63.72 63.10 63.60 4,166,863 +0.46(+0.73%)
Jun 25, 2015 62.61 63.37 62.60 63.14 2,114,671 +0.62(+0.98%)
Jun 24, 2015 63.11 63.72 62.36 62.53 1,716,489 -0.51(-0.81%)
Jun 23, 2015 62.95 63.20 62.83 63.04 1,917,489 -0.03(-0.05%)
Jun 22, 2015 62.31 63.43 61.97 63.07 3,268,989 +1.94(+3.18%)
Jun 19, 2015 61.14 61.71 60.93 61.12 3,395,221 +0.08(+0.14%)
Jun 18, 2015 60.07 61.20 60.00 61.04 2,278,585 +1.08(+1.80%)
Jun 17, 2015 59.63 60.00 59.31 59.96 1,384,687 +0.47(+0.79%)
Jun 16, 2015 58.94 59.54 58.68 59.49 938,072 +0.51(+0.86%)
Jun 15, 2015 58.54 59.00 57.94 58.98 1,316,479 -0.12(-0.21%)
Jun 12, 2015 59.13 59.28 58.69 59.10 918,270 -0.12(-0.21%)
Jun 11, 2015 59.42 59.63 59.06 59.22 1,003,127 -0.14(-0.24%)
Jun 10, 2015 59.22 59.65 59.13 59.37 1,396,814 +0.55(+0.94%)
Jun 09, 2015 58.94 59.14 58.55 58.82 1,825,772 -0.02(-0.03%)
Jun 08, 2015 58.67 59.23 58.59 58.83 2,027,976 +0.44(+0.75%)
Jun 05, 2015 58.55 58.79 58.08 58.39 2,177,413 -0.39(-0.66%)
Jun 04, 2015 58.76 59.11 58.15 58.78 2,074,807 -0.36(-0.61%)
Jun 03, 2015 58.36 59.45 58.17 59.14 2,052,673 +1.00(+1.72%)
Jun 02, 2015 57.82 58.46 57.29 58.14 2,250,435 +0.21(+0.37%)
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.