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 (%)
Jul 31, 2014 60.11 60.19 58.51 58.62 4,325,812 -1.87(-3.09%)
Jul 30, 2014 60.84 61.40 60.22 60.48 4,269,733 -0.17(-0.28%)
Jul 29, 2014 62.14 62.50 60.64 60.66 6,929,063 -5.32(-8.06%)
Jul 28, 2014 65.97 66.24 64.96 65.98 2,511,377 -0.03(-0.05%)
Jul 25, 2014 65.16 66.03 65.16 66.01 1,494,138 +0.55(+0.84%)
Jul 24, 2014 65.48 65.80 65.32 65.45 1,091,924 -0.03(-0.05%)
Jul 23, 2014 65.06 65.63 65.06 65.48 1,169,743 +0.42(+0.64%)
Jul 22, 2014 64.72 65.22 64.57 65.07 1,461,115 +0.62(+0.97%)
Jul 21, 2014 64.13 64.49 63.91 64.44 847,596 +0.06(+0.09%)
Jul 18, 2014 64.20 64.54 64.01 64.38 1,014,587 +0.31(+0.48%)
Jul 17, 2014 64.00 64.47 63.71 64.08 1,674,172 -0.25(-0.38%)
Jul 16, 2014 64.31 64.33 63.97 64.32 1,707,048 +0.42(+0.65%)
Jul 15, 2014 64.10 64.87 63.88 63.91 1,656,409 -0.66(-1.03%)
Jul 14, 2014 64.96 65.34 64.34 64.57 909,238 -0.04(-0.06%)
Jul 11, 2014 64.64 64.73 64.11 64.61 1,054,720 +0.05(+0.08%)
Jul 10, 2014 64.56 65.44 63.90 64.55 1,079,911 -0.38(-0.58%)
Jul 09, 2014 65.28 65.36 64.66 64.93 963,236 -0.17(-0.26%)
Jul 08, 2014 65.25 65.45 64.88 65.11 975,370 -0.21(-0.32%)
Jul 07, 2014 65.81 65.89 65.13 65.31 866,452 -0.57(-0.87%)
Jul 03, 2014 65.70 65.89 65.89 65.89 554,930 +0.66(+1.02%)
Jul 02, 2014 65.40 65.49 65.01 65.22 968,307 -0.04(-0.06%)
Jul 01, 2014 65.04 65.63 64.63 65.26 941,337 +0.27(+0.41%)
Jun 30, 2014 65.04 65.17 64.32 64.99 1,189,355 -0.04(-0.07%)
Jun 27, 2014 64.49 65.11 64.11 65.04 2,102,966 +0.22(+0.33%)
Jun 26, 2014 64.97 64.97 64.28 64.82 1,136,849 -0.07(-0.11%)
Jun 25, 2014 64.85 65.35 64.41 64.90 1,363,895 +0.04(+0.06%)
Jun 24, 2014 65.16 65.55 64.86 64.86 1,294,781 -0.38(-0.58%)
Jun 23, 2014 65.55 65.56 64.91 65.24 817,331 -0.31(-0.48%)
Jun 20, 2014 65.14 65.74 65.07 65.55 1,509,541 +0.41(+0.63%)
Jun 19, 2014 65.67 65.84 64.99 65.14 1,115,442 -0.39(-0.60%)
Jun 18, 2014 65.10 65.61 64.79 65.54 1,021,186 +0.32(+0.49%)
Jun 17, 2014 65.16 65.70 64.93 65.22 829,026 -0.19(-0.28%)
Jun 16, 2014 65.86 66.02 64.76 65.40 1,507,297 -0.70(-1.06%)
Jun 13, 2014 65.83 66.16 65.42 66.10 1,533,375 +0.34(+0.52%)
Jun 12, 2014 66.21 66.65 65.64 65.76 1,019,073 -0.48(-0.72%)
Jun 11, 2014 66.32 66.59 66.18 66.24 939,749 -0.45(-0.67%)
Jun 10, 2014 66.25 66.70 65.78 66.68 966,454 +0.07(+0.10%)
Jun 06, 2014 66.63 66.78 66.39 66.62 1,158,457 +0.27(+0.41%)
Jun 05, 2014 66.83 66.85 65.72 66.34 1,497,686 -0.51(-0.76%)
Jun 04, 2014 66.14 67.11 65.87 66.85 1,437,749 +0.45(+0.68%)
Jun 03, 2014 65.73 66.67 65.73 66.40 1,906,422 +0.35(+0.53%)
Jun 02, 2014 65.42 66.14 65.19 66.05 1,444,050 +0.64(+0.97%)
May 30, 2014 65.16 65.46 64.88 65.42 1,629,657 +0.17(+0.26%)
May 29, 2014 64.29 65.43 63.98 65.24 1,216,741 +1.10(+1.71%)
May 28, 2014 63.82 64.56 63.80 64.15 899,497 +0.33(+0.51%)
May 27, 2014 64.17 64.85 63.53 63.82 1,539,458 -0.14(-0.22%)
May 23, 2014 63.23 63.96 63.96 63.96 1,286,222 +0.86(+1.36%)
May 22, 2014 62.87 63.34 62.76 63.10 869,377 +0.12(+0.19%)
May 21, 2014 63.04 63.78 62.95 62.98 2,283,619 +0.18(+0.28%)
May 20, 2014 63.38 63.93 62.75 62.81 1,503,192 -0.61(-0.96%)
May 19, 2014 62.46 64.18 62.16 63.41 1,643,907 +1.02(+1.64%)
May 16, 2014 62.09 62.41 61.60 62.39 1,888,040 +0.19(+0.31%)
May 15, 2014 63.37 63.55 61.98 62.20 1,976,239 -1.27(-2.00%)
May 14, 2014 63.65 63.94 63.28 63.47 1,059,302 +0.02(+0.04%)
May 13, 2014 64.14 64.34 63.35 63.44 1,133,392 -0.53(-0.83%)
May 12, 2014 63.87 64.07 63.52 63.98 1,517,518 +0.37(+0.58%)
May 09, 2014 63.15 63.70 62.58 63.61 1,574,078 +0.37(+0.59%)
May 08, 2014 63.96 64.64 62.92 63.24 1,499,357 -0.81(-1.26%)
May 07, 2014 63.59 64.10 63.04 64.04 1,076,847 +0.73(+1.16%)
May 06, 2014 63.60 63.79 63.02 63.31 1,291,798 -0.36(-0.56%)
May 05, 2014 63.49 63.90 63.15 63.67 1,649,036 +0.04(+0.07%)
May 02, 2014 63.78 64.44 63.47 63.62 1,196,011 -0.10(-0.16%)
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.