Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 55.60 55.65 54.24 55.12 2,447,768 -1.18(-2.09%)
Oct 29, 2015 55.86 56.38 55.46 56.30 1,927,122 +0.02(+0.04%)
Oct 28, 2015 55.10 56.30 54.91 56.28 1,437,779 +1.15(+2.09%)
Oct 27, 2015 54.33 55.23 54.03 55.12 2,202,529 +0.37(+0.68%)
Oct 26, 2015 55.55 55.60 54.69 54.75 1,033,406 -0.86(-1.54%)
Oct 23, 2015 54.95 55.91 54.54 55.60 1,990,047 +1.08(+1.97%)
Oct 22, 2015 53.72 54.86 53.44 54.53 1,977,039 +1.81(+3.43%)
Oct 21, 2015 53.70 54.19 52.64 52.72 1,055,417 -0.70(-1.32%)
Oct 20, 2015 52.69 54.27 52.44 53.42 1,607,501 +0.73(+1.38%)
Oct 19, 2015 52.33 52.79 51.94 52.69 1,613,024 -0.02(-0.04%)
Oct 16, 2015 53.67 54.05 52.27 52.72 2,272,786 -0.70(-1.30%)
Oct 15, 2015 54.05 54.36 52.51 53.41 3,016,532 -0.52(-0.96%)
Oct 14, 2015 53.53 54.31 53.32 53.93 1,878,524 -0.21(-0.40%)
Oct 13, 2015 53.64 54.70 53.29 54.15 1,305,475 -0.09(-0.17%)
Oct 12, 2015 54.18 54.39 53.56 54.24 855,063 +0.15(+0.27%)
Oct 09, 2015 55.04 55.07 53.47 54.09 1,687,421 -0.52(-0.95%)
Oct 08, 2015 53.77 54.84 53.69 54.61 1,335,993 +0.79(+1.48%)
Oct 07, 2015 53.68 54.54 53.18 53.82 2,265,778 +0.37(+0.69%)
Oct 06, 2015 52.42 53.57 52.27 53.45 2,041,846 +1.20(+2.29%)
Oct 05, 2015 51.19 52.49 51.03 52.25 1,417,978 +1.59(+3.14%)
Oct 02, 2015 49.36 50.78 48.76 50.66 2,180,689 +0.63(+1.27%)
Oct 01, 2015 49.75 50.21 49.15 50.03 1,654,065 +0.60(+1.21%)
Sep 30, 2015 48.97 50.12 48.81 49.43 2,040,566 +0.99(+2.03%)
Sep 29, 2015 48.56 49.10 48.00 48.45 1,934,169 +0.10(+0.21%)
Sep 28, 2015 50.38 50.55 48.30 48.35 2,545,549 -2.52(-4.96%)
Sep 25, 2015 51.85 51.85 50.53 50.87 2,145,309 -0.57(-1.11%)
Sep 24, 2015 51.14 51.68 49.72 51.44 2,445,033 -0.35(-0.68%)
Sep 23, 2015 53.18 53.44 51.71 51.79 1,358,275 -1.26(-2.38%)
Sep 22, 2015 53.10 53.38 52.48 53.05 1,520,097 -1.12(-2.06%)
Sep 21, 2015 53.23 54.34 53.05 54.17 1,489,479 +1.28(+2.41%)
Sep 18, 2015 52.89 53.58 52.47 52.89 2,001,303 -1.13(-2.09%)
Sep 17, 2015 54.33 55.15 53.88 54.02 1,136,534 -0.47(-0.86%)
Sep 16, 2015 53.47 54.64 53.47 54.49 1,137,501 +0.89(+1.67%)
Sep 15, 2015 52.95 53.66 52.76 53.60 1,228,067 +0.82(+1.56%)
Sep 14, 2015 53.31 53.34 52.33 52.77 951,815 -0.60(-1.13%)
Sep 11, 2015 53.20 53.50 52.78 53.37 1,483,962 -0.21(-0.40%)
Sep 10, 2015 53.42 54.20 53.18 53.59 1,154,049 +0.10(+0.19%)
Sep 09, 2015 55.17 55.68 53.41 53.49 1,543,928 -0.68(-1.25%)
Sep 08, 2015 53.93 54.44 53.39 54.16 1,540,727 +1.36(+2.57%)
Sep 04, 2015 52.90 52.81 52.81 52.81 2,097,409 -1.31(-2.43%)
Sep 03, 2015 53.99 54.53 53.59 54.12 2,002,793 +0.73(+1.37%)
Sep 02, 2015 54.35 54.35 52.54 53.39 1,387,046 +0.21(+0.39%)
Sep 01, 2015 53.28 54.04 52.69 53.19 1,847,299 -1.85(-3.35%)
Aug 31, 2015 54.87 55.47 53.67 55.03 1,243,814 -0.19(-0.34%)
Aug 28, 2015 54.67 55.87 54.67 55.22 1,832,296 +0.06(+0.11%)
Aug 27, 2015 54.07 55.58 53.88 55.16 2,356,850 +2.10(+3.95%)
Aug 26, 2015 52.70 53.38 51.73 53.06 3,313,174 +1.59(+3.10%)
Aug 25, 2015 54.13 54.17 51.45 51.47 2,518,981 -0.87(-1.65%)
Aug 24, 2015 52.64 54.52 48.49 52.33 2,105,458 -2.33(-4.27%)
Aug 21, 2015 55.82 56.15 54.66 54.67 1,610,330 -1.45(-2.58%)
Aug 20, 2015 56.74 57.38 55.86 56.12 2,215,618 -0.92(-1.61%)
Aug 19, 2015 57.76 57.76 56.55 57.04 1,653,919 -1.37(-2.34%)
Aug 18, 2015 58.33 58.71 57.98 58.40 1,056,732 -0.39(-0.66%)
Aug 17, 2015 57.81 58.91 57.06 58.79 1,194,218 +0.69(+1.19%)
Aug 14, 2015 58.62 58.80 57.95 58.10 1,378,706 -0.71(-1.21%)
Aug 13, 2015 58.69 58.85 58.24 58.81 1,588,183 -0.04(-0.06%)
Aug 12, 2015 58.37 59.03 57.95 58.85 1,849,228 -0.11(-0.18%)
Aug 11, 2015 59.44 59.59 58.53 58.96 1,981,082 -1.62(-2.67%)
Aug 10, 2015 58.67 60.61 58.24 60.57 1,447,744 +2.35(+4.03%)
Aug 07, 2015 58.46 58.85 58.02 58.23 1,380,783 -0.35(-0.60%)
Aug 06, 2015 58.63 58.89 58.07 58.58 1,508,960 +0.02(+0.04%)
Aug 05, 2015 59.73 59.99 58.54 58.55 1,183,899 -0.57(-0.96%)
Aug 04, 2015 59.18 59.60 58.96 59.12 1,608,874 +0.23(+0.39%)
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.