Eastman Chemical (NY: EMN )

106.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 63.10 63.55 61.72 62.14 2,792,862 -0.59(-0.94%)
Jun 29, 2015 62.78 63.14 62.44 62.73 3,432,898 -0.87(-1.37%)
Jun 26, 2015 63.14 63.72 63.10 63.60 4,166,863 +0.46(+0.73%)
Jun 25, 2015 62.61 63.37 62.60 63.14 2,114,671 +0.62(+0.98%)
Jun 24, 2015 63.11 63.72 62.36 62.53 1,716,489 -0.51(-0.81%)
Jun 23, 2015 62.95 63.20 62.83 63.04 1,917,489 -0.03(-0.05%)
Jun 22, 2015 62.31 63.43 61.97 63.07 3,268,989 +1.94(+3.18%)
Jun 19, 2015 61.14 61.71 60.93 61.12 3,395,221 +0.08(+0.14%)
Jun 18, 2015 60.07 61.20 60.00 61.04 2,278,585 +1.08(+1.80%)
Jun 17, 2015 59.63 60.00 59.31 59.96 1,384,687 +0.47(+0.79%)
Jun 16, 2015 58.94 59.54 58.68 59.49 938,072 +0.51(+0.86%)
Jun 15, 2015 58.54 59.00 57.94 58.98 1,316,479 -0.12(-0.21%)
Jun 12, 2015 59.13 59.28 58.69 59.10 918,270 -0.12(-0.21%)
Jun 11, 2015 59.42 59.63 59.06 59.22 1,003,127 -0.14(-0.24%)
Jun 10, 2015 59.22 59.65 59.13 59.37 1,396,814 +0.55(+0.94%)
Jun 09, 2015 58.94 59.14 58.55 58.82 1,825,772 -0.02(-0.03%)
Jun 08, 2015 58.67 59.23 58.59 58.83 2,027,976 +0.44(+0.75%)
Jun 05, 2015 58.55 58.79 58.08 58.39 2,177,413 -0.39(-0.66%)
Jun 04, 2015 58.76 59.11 58.15 58.78 2,074,807 -0.36(-0.61%)
Jun 03, 2015 58.36 59.45 58.17 59.14 2,052,673 +1.00(+1.72%)
Jun 02, 2015 57.82 58.46 57.29 58.14 2,250,435 +0.21(+0.37%)
Jun 01, 2015 58.51 58.58 57.36 57.93 2,531,078 -0.08(-0.13%)
May 29, 2015 57.98 59.29 57.77 58.01 2,607,934 +0.20(+0.34%)
May 28, 2015 57.76 57.88 57.48 57.81 1,065,495 -0.05(-0.09%)
May 27, 2015 57.62 58.10 57.45 57.86 1,237,724 +0.14(+0.24%)
May 26, 2015 58.82 58.82 57.44 57.73 1,851,385 -1.25(-2.13%)
May 22, 2015 58.96 58.98 58.98 58.98 1,110,781 -0.05(-0.09%)
May 21, 2015 58.38 59.16 58.38 59.03 1,411,376 +0.63(+1.09%)
May 20, 2015 58.35 58.69 58.05 58.40 1,268,822 +0.18(+0.31%)
May 19, 2015 58.64 59.00 57.92 58.22 1,885,982 -0.66(-1.13%)
May 18, 2015 59.14 59.30 58.41 58.88 1,349,784 -0.24(-0.41%)
May 15, 2015 58.98 59.19 58.48 59.13 1,736,002 +0.03(+0.05%)
May 14, 2015 59.43 59.54 59.03 59.09 1,924,749 -0.05(-0.09%)
May 13, 2015 59.50 59.57 58.94 59.15 2,161,711 -0.32(-0.53%)
May 12, 2015 60.19 60.27 59.28 59.47 1,536,024 -1.06(-1.75%)
May 11, 2015 60.36 60.85 59.95 60.52 2,812,898 +0.02(+0.02%)
May 08, 2015 60.08 60.63 59.81 60.51 2,300,638 +1.34(+2.26%)
May 07, 2015 59.50 59.57 59.00 59.17 2,356,327 -0.50(-0.84%)
May 06, 2015 60.36 60.68 59.45 59.67 2,227,520 -0.43(-0.72%)
May 05, 2015 59.99 61.15 59.95 60.10 2,963,997 +0.66(+1.12%)
May 04, 2015 59.69 59.99 59.27 59.44 2,629,646 -0.06(-0.10%)
May 01, 2015 58.14 60.02 57.63 59.50 3,827,632 +1.90(+3.31%)
Apr 30, 2015 57.55 57.80 56.93 57.59 2,169,359 -0.05(-0.09%)
Apr 29, 2015 56.81 57.71 56.77 57.64 1,487,139 +0.41(+0.71%)
Apr 28, 2015 57.09 57.26 56.44 57.24 1,649,948 -0.15(-0.26%)
Apr 27, 2015 57.07 57.64 56.92 57.39 1,693,943 +0.36(+0.64%)
Apr 24, 2015 57.09 57.58 56.73 57.02 1,482,726 +0.13(+0.23%)
Apr 23, 2015 57.37 57.78 56.89 56.90 2,026,687 -0.59(-1.03%)
Apr 22, 2015 56.48 57.73 56.35 57.49 2,331,316 +1.17(+2.08%)
Apr 21, 2015 57.20 57.33 55.80 56.31 2,560,806 -0.89(-1.56%)
Apr 20, 2015 57.70 57.99 56.85 57.21 2,270,767 -0.11(-0.20%)
Apr 17, 2015 57.95 58.68 56.63 57.32 3,663,919 +0.39(+0.68%)
Apr 16, 2015 56.73 57.27 56.46 56.93 3,148,631 +0.02(+0.04%)
Apr 15, 2015 55.60 57.12 55.50 56.91 3,374,552 +1.60(+2.90%)
Apr 14, 2015 54.57 55.56 54.52 55.31 2,240,732 +0.82(+1.50%)
Apr 13, 2015 54.68 54.76 54.37 54.49 1,481,971 -0.14(-0.25%)
Apr 10, 2015 54.40 54.64 53.93 54.63 1,947,651 +0.30(+0.56%)
Apr 09, 2015 53.23 54.45 52.90 54.33 2,061,442 +1.28(+2.42%)
Apr 08, 2015 52.84 53.38 52.44 53.04 2,412,755 +0.22(+0.41%)
Apr 07, 2015 52.54 52.96 52.50 52.82 2,196,489 +0.32(+0.62%)
Apr 06, 2015 52.02 52.80 51.57 52.50 3,075,025 +1.07(+2.07%)
Apr 02, 2015 51.48 51.43 51.43 51.43 1,728,176 -0.10(-0.19%)
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.