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 (%)
Nov 29, 2013 56.47 56.96 56.46 56.61 642,211 +0.29(+0.51%)
Nov 27, 2013 55.72 56.47 55.53 56.32 1,213,276 +0.87(+1.58%)
Nov 26, 2013 55.47 56.19 55.39 55.44 1,738,318 -0.32(-0.58%)
Nov 25, 2013 56.22 56.33 55.67 55.77 1,437,215 -0.40(-0.71%)
Nov 22, 2013 56.33 56.49 56.02 56.16 1,727,242 -0.01(-0.03%)
Nov 21, 2013 55.99 56.36 55.63 56.18 1,236,934 +0.43(+0.76%)
Nov 20, 2013 56.48 56.49 55.63 55.75 1,728,366 -0.59(-1.04%)
Nov 19, 2013 57.19 57.28 56.01 56.34 2,404,152 -0.87(-1.53%)
Nov 18, 2013 57.88 58.04 57.05 57.22 1,807,172 -0.62(-1.08%)
Nov 15, 2013 58.18 58.61 57.71 57.84 1,703,649 -0.39(-0.67%)
Nov 14, 2013 58.68 58.86 57.96 58.23 2,164,951 -0.35(-0.60%)
Nov 13, 2013 57.88 58.74 57.82 58.58 1,226,110 +0.48(+0.82%)
Nov 12, 2013 57.89 58.55 57.71 58.10 1,204,546 +0.04(+0.08%)
Nov 11, 2013 58.01 58.19 57.66 58.06 1,012,532 -0.07(-0.13%)
Nov 08, 2013 56.75 58.16 56.66 58.13 2,958,698 +1.69(+2.99%)
Nov 07, 2013 57.53 57.83 56.38 56.44 2,635,252 -0.82(-1.42%)
Nov 06, 2013 57.29 57.95 56.91 57.26 1,591,793 +0.14(+0.24%)
Nov 05, 2013 56.98 57.40 56.72 57.12 1,025,533 +0.03(+0.05%)
Nov 04, 2013 57.58 57.69 56.68 57.09 1,561,769 -0.39(-0.68%)
Nov 01, 2013 58.05 58.11 56.95 57.48 1,514,301 -0.42(-0.72%)
Oct 31, 2013 57.52 58.35 57.40 57.90 2,190,810 +0.29(+0.51%)
Oct 30, 2013 57.81 58.47 57.12 57.60 2,106,576 -0.04(-0.06%)
Oct 29, 2013 56.41 57.70 56.14 57.64 3,497,319 +1.60(+2.86%)
Oct 28, 2013 57.23 57.24 55.64 56.04 5,286,364 -1.23(-2.16%)
Oct 25, 2013 56.81 58.08 55.94 57.27 10,315,096 -3.12(-5.16%)
Oct 24, 2013 60.62 60.70 59.94 60.39 2,205,549 -0.31(-0.51%)
Oct 23, 2013 60.22 60.96 60.08 60.70 1,731,224 +0.04(+0.06%)
Oct 22, 2013 59.96 60.82 59.66 60.66 1,664,395 +0.98(+1.64%)
Oct 21, 2013 60.21 60.60 59.36 59.68 1,405,394 -0.29(-0.48%)
Oct 18, 2013 60.01 60.26 59.43 59.97 1,376,148 +0.11(+0.18%)
Oct 17, 2013 58.93 59.93 58.91 59.86 1,127,890 +0.87(+1.47%)
Oct 16, 2013 58.70 59.38 58.44 58.99 1,970,421 +0.70(+1.20%)
Oct 15, 2013 57.41 58.90 57.38 58.30 4,128,142 +0.75(+1.30%)
Oct 14, 2013 56.78 57.58 56.50 57.55 1,220,193 +0.24(+0.42%)
Oct 11, 2013 57.07 57.33 56.88 57.30 1,414,979 +0.07(+0.13%)
Oct 10, 2013 56.84 57.50 56.38 57.23 1,426,929 +1.09(+1.94%)
Oct 09, 2013 56.00 56.78 55.23 56.14 2,435,164 +0.32(+0.57%)
Oct 08, 2013 57.00 57.00 55.75 55.83 2,960,527 -1.31(-2.29%)
Oct 07, 2013 58.09 58.22 57.09 57.13 2,018,638 -1.66(-2.82%)
Oct 04, 2013 57.28 58.86 56.94 58.80 2,047,752 +1.45(+2.52%)
Oct 03, 2013 57.66 57.81 56.25 57.35 1,801,223 -0.58(-1.00%)
Oct 02, 2013 57.80 57.94 56.77 57.93 2,633,246 -0.44(-0.76%)
Oct 01, 2013 57.21 58.38 57.17 58.37 2,513,203 +1.12(+1.96%)
Sep 30, 2013 56.43 57.52 56.30 57.24 1,339,509 +0.15(+0.26%)
Sep 27, 2013 57.33 57.53 57.01 57.10 1,511,809 -0.38(-0.66%)
Sep 26, 2013 56.40 57.63 56.35 57.48 1,750,794 +1.09(+1.93%)
Sep 25, 2013 56.63 56.74 56.01 56.39 1,350,570 -0.31(-0.54%)
Sep 24, 2013 56.84 57.22 56.15 56.70 1,681,137 -0.29(-0.50%)
Sep 23, 2013 57.69 57.71 56.81 56.99 1,530,491 -0.72(-1.25%)
Sep 20, 2013 58.19 58.62 57.69 57.71 2,130,929 -0.49(-0.85%)
Sep 19, 2013 58.21 58.85 58.00 58.20 1,827,256 +0.31(+0.53%)
Sep 18, 2013 56.72 58.07 56.32 57.89 2,067,074 +1.04(+1.82%)
Sep 17, 2013 56.11 56.87 56.00 56.86 2,681,390 +0.79(+1.40%)
Sep 16, 2013 56.67 57.07 55.85 56.07 6,944,521 -0.15(-0.26%)
Sep 13, 2013 57.16 57.22 56.04 56.22 2,185,692 -0.85(-1.49%)
Sep 12, 2013 57.71 57.78 56.67 57.07 1,402,133 -0.56(-0.97%)
Sep 11, 2013 57.10 57.72 57.00 57.63 1,858,724 +0.71(+1.25%)
Sep 10, 2013 57.13 57.39 56.45 56.91 2,174,117 +0.34(+0.60%)
Sep 09, 2013 56.50 57.02 56.18 56.58 1,519,030 +0.30(+0.53%)
Sep 06, 2013 56.34 56.64 55.46 56.28 1,880,410 +0.07(+0.12%)
Sep 05, 2013 56.36 56.46 56.11 56.21 820,927 -0.07(-0.12%)
Sep 04, 2013 56.18 56.47 55.44 56.28 1,585,690 +0.02(+0.04%)
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.