Eastman Chemical (NY: EMN )

107.94 +1.56 (+1.47%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.93 53.87 50.42 53.25 5,401,106 +1.69(+3.28%)
Jan 29, 2015 51.84 52.02 50.91 51.56 3,561,323 -0.01(-0.01%)
Jan 28, 2015 53.20 53.44 51.43 51.57 1,960,281 -1.25(-2.38%)
Jan 27, 2015 51.77 53.26 51.68 52.82 1,768,423 +0.41(+0.79%)
Jan 26, 2015 52.08 52.71 51.65 52.41 2,138,451 +0.47(+0.91%)
Jan 23, 2015 53.68 53.79 51.90 51.93 3,821,241 -2.51(-4.61%)
Jan 22, 2015 53.96 54.53 53.47 54.44 2,293,374 +0.92(+1.73%)
Jan 21, 2015 52.20 53.61 51.38 53.52 2,586,956 +1.04(+1.99%)
Jan 20, 2015 53.57 53.78 52.06 52.48 3,293,827 -0.91(-1.70%)
Jan 16, 2015 52.23 53.52 52.09 53.38 3,002,882 +0.95(+1.82%)
Jan 15, 2015 53.57 53.63 52.39 52.43 3,245,402 -0.74(-1.38%)
Jan 14, 2015 53.01 53.30 51.97 53.17 2,781,079 -0.72(-1.34%)
Jan 13, 2015 55.05 55.45 53.18 53.89 2,549,425 -0.63(-1.16%)
Jan 12, 2015 55.76 55.88 54.23 54.52 2,260,306 -1.40(-2.50%)
Jan 09, 2015 56.88 57.01 55.47 55.92 1,545,716 -0.66(-1.17%)
Jan 08, 2015 55.52 56.58 55.22 56.58 3,065,878 +1.70(+3.09%)
Jan 07, 2015 55.72 55.75 54.71 54.88 2,223,594 -0.35(-0.64%)
Jan 06, 2015 55.40 55.92 54.58 55.23 1,993,753 -0.23(-0.42%)
Jan 05, 2015 56.84 56.90 55.37 55.46 2,801,746 -1.98(-3.45%)
Jan 02, 2015 57.11 57.59 56.81 57.45 2,085,245 +0.47(+0.82%)
Dec 31, 2014 57.54 56.98 56.98 56.98 1,360,586 -0.54(-0.94%)
Dec 30, 2014 57.30 57.76 57.00 57.52 1,216,921 +0.17(+0.30%)
Dec 29, 2014 57.61 58.00 57.13 57.35 1,227,726 -0.30(-0.52%)
Dec 26, 2014 57.42 58.10 57.37 57.65 814,108 -0.04(-0.07%)
Dec 24, 2014 57.87 57.69 57.69 57.69 573,789 +0.03(+0.05%)
Dec 23, 2014 57.81 58.09 57.43 57.66 2,005,818 +0.20(+0.35%)
Dec 22, 2014 56.79 57.46 56.49 57.46 1,857,576 +0.66(+1.16%)
Dec 19, 2014 56.49 57.04 56.15 56.79 3,178,629 +0.62(+1.11%)
Dec 18, 2014 55.28 56.19 54.87 56.17 2,327,518 +1.41(+2.58%)
Dec 17, 2014 54.14 54.89 53.86 54.76 4,271,635 +1.00(+1.86%)
Dec 16, 2014 53.77 55.25 53.38 53.76 3,191,964 -0.36(-0.67%)
Dec 15, 2014 54.94 55.47 54.10 54.12 3,874,178 -0.38(-0.70%)
Dec 12, 2014 56.25 56.30 54.37 54.50 3,521,990 -2.37(-4.16%)
Dec 11, 2014 57.07 58.03 56.67 56.87 2,362,792 +0.19(+0.33%)
Dec 10, 2014 59.21 59.24 56.29 56.68 2,980,686 -2.69(-4.53%)
Dec 09, 2014 58.77 59.43 58.20 59.37 2,138,811 -0.12(-0.20%)
Dec 08, 2014 60.41 60.72 59.21 59.49 2,631,440 -0.66(-1.11%)
Dec 05, 2014 61.22 61.36 59.87 60.16 3,371,461 -2.02(-3.26%)
Dec 04, 2014 62.76 62.91 61.84 62.18 2,079,730 -0.84(-1.34%)
Dec 03, 2014 62.33 63.21 62.08 63.03 1,881,540 +0.52(+0.82%)
Dec 02, 2014 61.76 62.61 61.38 62.51 1,692,170 +1.12(+1.83%)
Dec 01, 2014 62.01 62.01 60.80 61.39 1,942,817 -0.57(-0.92%)
Nov 28, 2014 64.18 64.18 61.80 61.96 1,622,560 -2.87(-4.43%)
Nov 26, 2014 64.62 64.83 64.83 64.83 859,223 +0.27(+0.42%)
Nov 25, 2014 64.91 65.46 64.47 64.56 1,215,527 -0.66(-1.01%)
Nov 24, 2014 65.68 65.72 64.84 65.21 2,106,599 -0.43(-0.65%)
Nov 21, 2014 65.20 66.45 65.20 65.64 2,426,185 +1.38(+2.15%)
Nov 20, 2014 63.50 64.26 63.34 64.26 1,633,077 +0.55(+0.86%)
Nov 19, 2014 63.84 63.91 63.28 63.71 1,974,348 -0.16(-0.26%)
Nov 18, 2014 62.84 63.95 62.54 63.88 1,273,326 +1.15(+1.83%)
Nov 17, 2014 62.63 62.82 62.47 62.73 871,072 -0.17(-0.27%)
Nov 14, 2014 62.67 62.92 62.35 62.90 968,460 +0.46(+0.73%)
Nov 13, 2014 62.97 62.98 62.07 62.44 986,861 -0.37(-0.58%)
Nov 12, 2014 62.89 63.03 62.32 62.81 1,688,399 -0.20(-0.32%)
Nov 11, 2014 62.59 63.20 62.35 63.01 1,896,317 +0.37(+0.58%)
Nov 10, 2014 61.56 62.74 61.49 62.64 3,523,745 +1.02(+1.66%)
Nov 07, 2014 61.59 61.63 60.70 61.62 2,419,714 +0.01(+0.01%)
Nov 06, 2014 61.43 62.50 60.97 61.61 2,133,252 +0.31(+0.51%)
Nov 05, 2014 60.54 61.46 60.51 61.30 1,506,324 +1.14(+1.89%)
Nov 04, 2014 61.62 61.73 59.77 60.16 3,495,679 -1.13(-1.84%)
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.