Eastman Chemical (NY: EMN )

95.56 -0.57 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 74.71 74.71 73.60 73.64 1,600,627 -0.82(-1.10%)
Oct 30, 2017 75.02 75.70 74.42 74.46 1,965,441 -0.96(-1.27%)
Oct 27, 2017 75.93 77.01 73.42 75.42 3,505,711 +1.59(+2.15%)
Oct 26, 2017 73.85 74.34 73.62 73.83 2,303,518 +0.33(+0.45%)
Oct 25, 2017 73.14 73.82 72.74 73.50 1,872,411 +0.13(+0.18%)
Oct 24, 2017 72.18 73.81 72.18 73.37 1,390,665 +1.46(+2.03%)
Oct 23, 2017 72.10 72.39 71.71 71.91 895,814 -0.12(-0.17%)
Oct 20, 2017 72.72 72.72 72.01 72.03 1,473,592 +0.02(+0.03%)
Oct 19, 2017 71.21 72.34 70.80 72.01 1,918,597 +0.59(+0.83%)
Oct 18, 2017 70.84 71.69 70.59 71.41 1,555,420 +0.62(+0.87%)
Oct 17, 2017 71.04 71.34 70.21 70.80 2,504,478 -0.46(-0.65%)
Oct 16, 2017 72.18 72.25 70.92 71.26 1,600,596 -0.63(-0.88%)
Oct 13, 2017 72.09 72.32 71.81 71.89 971,133 +0.24(+0.33%)
Oct 12, 2017 71.18 71.81 71.15 71.66 1,022,346 +0.17(+0.24%)
Oct 11, 2017 71.83 71.86 71.01 71.49 1,344,200 -0.51(-0.71%)
Oct 10, 2017 72.17 72.42 71.41 72.00 1,675,919 -0.71(-0.97%)
Oct 09, 2017 73.88 74.11 72.65 72.70 1,179,112 -1.09(-1.48%)
Oct 06, 2017 73.12 73.83 73.00 73.80 1,198,168 +0.14(+0.19%)
Oct 05, 2017 73.06 74.08 72.74 73.66 1,679,004 +0.92(+1.26%)
Oct 04, 2017 74.01 74.11 71.99 72.74 2,696,672 -1.27(-1.72%)
Oct 03, 2017 73.96 74.11 73.18 74.02 1,278,472 +0.24(+0.32%)
Oct 02, 2017 73.30 73.85 72.58 73.78 1,658,108 +0.40(+0.54%)
Sep 29, 2017 72.98 73.77 72.61 73.38 2,511,536 +0.43(+0.59%)
Sep 28, 2017 71.76 72.95 71.31 72.95 1,964,480 +2.12(+2.99%)
Sep 27, 2017 71.28 70.20 70.84 993,293 +0.41(+0.59%)
Sep 26, 2017 71.19 71.35 70.36 70.42 2,389,149 -0.66(-0.94%)
Sep 25, 2017 70.12 71.26 69.94 71.09 1,594,314 +0.96(+1.36%)
Sep 22, 2017 69.58 70.21 69.45 70.13 761,732 +0.55(+0.79%)
Sep 21, 2017 69.64 69.73 69.37 69.58 827,831 -0.20(-0.29%)
Sep 20, 2017 70.42 70.77 69.37 69.78 2,601,415 -0.50(-0.72%)
Sep 19, 2017 69.35 70.44 69.01 70.29 1,849,161 +1.02(+1.48%)
Sep 18, 2017 69.00 69.50 68.93 69.26 984,595 +0.37(+0.53%)
Sep 15, 2017 68.93 69.04 68.46 68.90 2,551,856 -0.07(-0.11%)
Sep 14, 2017 69.01 69.21 68.83 68.97 1,315,324 -0.03(-0.05%)
Sep 13, 2017 69.38 69.54 68.63 69.01 1,099,351 -0.48(-0.70%)
Sep 12, 2017 69.22 69.67 69.13 69.49 1,738,414 +0.49(+0.71%)
Sep 11, 2017 69.02 69.26 68.78 69.00 1,220,183 +0.61(+0.90%)
Sep 08, 2017 68.18 68.73 68.10 68.38 1,252,933 +0.00(+0.00%)
Sep 07, 2017 68.57 68.66 68.18 68.38 923,192 -0.19(-0.28%)
Sep 06, 2017 68.63 69.18 68.22 68.58 2,108,125 -0.16(-0.23%)
Sep 05, 2017 70.37 70.57 68.60 68.74 1,885,110 -1.64(-2.34%)
Sep 01, 2017 69.80 70.55 69.76 70.38 1,552,300 +0.89(+1.29%)
Aug 31, 2017 69.36 69.96 69.23 69.49 1,245,435 +0.36(+0.52%)
Aug 30, 2017 68.40 69.21 68.13 69.13 2,434,322 +0.95(+1.40%)
Aug 29, 2017 68.40 68.63 67.84 68.17 820,506 -0.69(-1.01%)
Aug 28, 2017 68.70 68.94 68.21 68.87 916,209 +0.45(+0.66%)
Aug 25, 2017 68.64 68.88 68.36 68.42 552,944 +0.04(+0.06%)
Aug 24, 2017 68.01 68.63 67.85 68.38 1,003,873 +0.35(+0.52%)
Aug 23, 2017 67.54 68.46 67.54 68.02 848,592 +0.19(+0.29%)
Aug 22, 2017 67.31 68.19 67.31 67.83 991,437 +0.81(+1.21%)
Aug 21, 2017 66.85 67.26 66.57 67.01 2,005,509 +0.19(+0.28%)
Aug 18, 2017 66.69 67.11 66.43 66.83 1,259,530 +0.10(+0.16%)
Aug 17, 2017 68.32 68.42 66.65 66.72 1,769,803 -2.02(-2.93%)
Aug 16, 2017 68.52 69.01 68.52 68.74 1,208,494 +0.35(+0.51%)
Aug 15, 2017 67.95 68.49 66.95 68.39 951,351 +0.47(+0.69%)
Aug 14, 2017 67.49 68.23 67.47 67.92 678,602 +0.85(+1.26%)
Aug 11, 2017 66.96 67.43 66.37 67.08 1,344,473 -0.03(-0.05%)
Aug 10, 2017 67.53 67.80 66.99 67.11 1,245,356 -0.81(-1.20%)
Aug 09, 2017 67.77 68.23 67.55 67.92 997,022 +0.11(+0.17%)
Aug 08, 2017 67.84 68.43 67.51 67.81 816,057 -0.27(-0.39%)
Aug 07, 2017 67.84 68.62 67.80 68.08 1,075,668 +0.31(+0.45%)
Aug 04, 2017 68.09 68.49 67.61 67.77 1,694,753 +0.12(+0.18%)
Aug 03, 2017 67.72 68.05 67.51 67.65 1,174,974 +0.03(+0.05%)
Aug 02, 2017 67.28 67.96 67.00 67.62 1,193,312 +0.18(+0.26%)
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.