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 (%)
Nov 30, 2015 54.89 55.99 54.89 55.93 1,690,586 +1.07(+1.95%)
Nov 27, 2015 54.50 55.19 54.29 54.86 385,471 +0.25(+0.47%)
Nov 25, 2015 55.46 54.61 54.61 54.61 1,265,601 -0.95(-1.72%)
Nov 24, 2015 54.81 55.72 54.47 55.56 1,187,672 +0.61(+1.11%)
Nov 23, 2015 54.77 55.31 54.66 54.96 995,385 +0.12(+0.22%)
Nov 20, 2015 54.73 55.13 54.49 54.83 1,251,880 +0.25(+0.45%)
Nov 19, 2015 55.05 55.53 54.30 54.59 1,282,674 -0.55(-1.01%)
Nov 18, 2015 53.78 55.19 53.66 55.14 1,680,566 +1.56(+2.90%)
Nov 17, 2015 53.52 54.33 53.14 53.59 1,910,643 -0.01(-0.01%)
Nov 16, 2015 52.82 53.65 52.66 53.59 1,311,828 +0.78(+1.47%)
Nov 13, 2015 52.04 53.08 51.58 52.82 2,075,341 +0.91(+1.75%)
Nov 12, 2015 51.38 52.24 50.82 51.91 1,934,318 +0.01(+0.01%)
Nov 11, 2015 52.85 53.09 51.46 51.90 2,329,303 -0.93(-1.76%)
Nov 10, 2015 53.21 53.56 52.21 52.83 1,994,581 -0.49(-0.92%)
Nov 09, 2015 54.63 54.74 53.10 53.32 1,575,413 -1.42(-2.59%)
Nov 06, 2015 54.05 54.90 53.89 54.74 1,042,945 +0.34(+0.62%)
Nov 05, 2015 54.74 54.96 53.89 54.40 1,718,082 -0.48(-0.88%)
Nov 04, 2015 56.14 56.40 54.83 54.89 1,749,768 -1.08(-1.93%)
Nov 03, 2015 55.45 56.42 55.22 55.96 1,779,352 +0.38(+0.68%)
Nov 02, 2015 55.58 56.03 55.03 55.59 1,561,321 +0.02(+0.04%)
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%)
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.