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 (%)
Jan 31, 2014 57.00 58.89 56.30 57.56 4,725,897 +1.47(+2.62%)
Jan 30, 2014 55.43 56.27 55.09 56.09 3,050,863 +0.95(+1.71%)
Jan 29, 2014 55.31 56.16 55.00 55.14 2,618,596 -0.39(-0.70%)
Jan 28, 2014 55.00 55.84 54.86 55.54 2,690,559 +0.62(+1.13%)
Jan 27, 2014 55.15 55.50 53.90 54.92 3,232,805 -0.18(-0.34%)
Jan 24, 2014 55.62 55.98 55.02 55.10 4,006,894 -1.16(-2.06%)
Jan 23, 2014 56.86 56.86 55.25 56.26 4,280,177 -1.22(-2.12%)
Jan 22, 2014 58.81 58.88 56.98 57.48 4,265,607 -1.32(-2.25%)
Jan 21, 2014 59.54 59.99 58.68 58.80 3,135,313 -0.18(-0.30%)
Jan 17, 2014 58.81 58.98 58.98 58.98 1,386,946 +0.04(+0.06%)
Jan 16, 2014 58.87 59.28 58.67 58.94 1,102,299 +0.01(+0.03%)
Jan 15, 2014 58.54 59.20 58.56 58.92 1,871,656 +0.38(+0.66%)
Jan 14, 2014 57.82 58.72 57.82 58.54 1,463,802 +0.83(+1.43%)
Jan 13, 2014 58.41 58.74 57.58 57.71 1,449,876 -0.93(-1.59%)
Jan 10, 2014 59.00 59.38 58.53 58.64 1,318,017 +0.10(+0.16%)
Jan 09, 2014 58.69 59.06 58.29 58.55 1,415,795 +0.07(+0.13%)
Jan 08, 2014 58.42 58.68 57.71 58.47 2,415,576 -0.18(-0.31%)
Jan 07, 2014 58.87 59.04 58.49 58.66 1,954,016 -0.23(-0.39%)
Jan 06, 2014 59.63 59.76 58.49 58.89 1,740,889 -0.30(-0.51%)
Jan 03, 2014 59.40 59.76 59.15 59.19 1,275,496 -0.08(-0.14%)
Jan 02, 2014 59.29 59.46 58.98 59.27 2,183,832 -0.31(-0.52%)
Dec 31, 2013 58.98 59.58 59.58 59.58 2,969,608 +0.59(+1.00%)
Dec 30, 2013 58.32 59.01 58.24 58.99 2,096,514 +0.62(+1.06%)
Dec 27, 2013 58.33 58.65 58.23 58.37 1,136,641 +0.07(+0.11%)
Dec 26, 2013 57.81 58.35 57.81 58.30 2,230,224 +0.55(+0.96%)
Dec 24, 2013 56.86 57.77 56.86 57.75 1,440,534 +0.86(+1.52%)
Dec 23, 2013 56.48 56.96 56.19 56.89 2,183,111 +0.83(+1.48%)
Dec 20, 2013 55.67 56.58 55.55 56.06 5,310,063 +0.68(+1.23%)
Dec 19, 2013 55.06 55.69 54.91 55.38 3,842,944 +0.27(+0.50%)
Dec 18, 2013 54.69 55.25 54.08 55.11 2,725,212 +0.45(+0.82%)
Dec 17, 2013 54.45 54.83 54.12 54.66 4,616,736 +0.44(+0.82%)
Dec 16, 2013 54.09 54.65 54.05 54.21 2,139,993 +0.56(+1.05%)
Dec 13, 2013 55.02 55.03 53.62 53.65 3,726,528 -0.88(-1.61%)
Dec 12, 2013 54.71 55.03 54.49 54.53 2,614,813 -0.25(-0.46%)
Dec 11, 2013 55.48 55.48 54.70 54.78 2,265,261 -0.56(-1.01%)
Dec 10, 2013 55.29 55.67 55.13 55.34 2,009,108 -0.04(-0.07%)
Dec 09, 2013 56.01 56.02 55.22 55.38 1,980,376 -0.62(-1.12%)
Dec 06, 2013 55.48 56.26 55.19 56.00 1,797,840 +1.40(+2.56%)
Dec 05, 2013 54.60 55.25 54.47 54.61 1,837,929 -0.20(-0.36%)
Dec 04, 2013 54.96 55.41 54.47 54.80 1,884,233 -0.62(-1.13%)
Dec 03, 2013 55.88 56.22 55.15 55.43 1,501,487 -0.76(-1.35%)
Dec 02, 2013 56.74 57.19 56.12 56.19 1,671,722 -0.42(-0.74%)
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%)
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.