Eastman Chemical (NY: EMN )

94.44 -2.90 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 79.96 79.98 79.30 79.39 1,084,211 -0.85(-1.06%)
Sep 27, 2018 81.21 81.21 79.97 80.25 876,494 -0.80(-0.98%)
Sep 26, 2018 81.62 82.09 80.90 81.05 906,843 -0.84(-1.02%)
Sep 25, 2018 82.41 82.47 81.57 81.88 804,709 -0.17(-0.21%)
Sep 24, 2018 82.85 83.36 81.49 82.06 920,341 -0.79(-0.95%)
Sep 21, 2018 83.09 83.21 82.33 82.85 1,617,215 +0.06(+0.07%)
Sep 20, 2018 82.61 83.37 82.10 82.79 1,015,683 +1.07(+1.31%)
Sep 19, 2018 81.05 81.97 80.65 81.72 1,098,528 +1.07(+1.33%)
Sep 18, 2018 81.34 81.50 80.06 80.65 1,110,307 -0.32(-0.40%)
Sep 17, 2018 80.75 81.32 80.75 80.97 869,199 +0.12(+0.14%)
Sep 14, 2018 80.48 81.13 80.19 80.85 1,226,715 +0.46(+0.58%)
Sep 13, 2018 79.59 80.52 79.30 80.39 1,083,747 +1.23(+1.55%)
Sep 12, 2018 79.14 80.14 78.69 79.16 1,061,161 +0.11(+0.14%)
Sep 11, 2018 79.37 79.74 78.78 79.06 1,763,152 -0.87(-1.08%)
Sep 10, 2018 80.46 80.95 79.90 79.92 1,039,916 -0.15(-0.19%)
Sep 07, 2018 79.92 80.53 79.25 80.07 1,038,791 -0.29(-0.36%)
Sep 06, 2018 80.61 81.13 79.84 80.36 943,741 -0.29(-0.36%)
Sep 05, 2018 79.68 81.34 79.35 80.65 1,662,917 +0.97(+1.22%)
Sep 04, 2018 79.77 80.11 79.07 79.67 1,111,510 -0.34(-0.42%)
Aug 31, 2018 80.01 80.01 80.01 0 -0.55(-0.69%)
Aug 30, 2018 81.21 81.21 80.22 80.56 933,296 -0.85(-1.04%)
Aug 29, 2018 81.48 81.89 81.03 81.41 686,759 -0.12(-0.15%)
Aug 28, 2018 82.40 82.89 81.25 81.54 920,372 -0.82(-0.99%)
Aug 27, 2018 81.90 82.68 81.88 82.35 655,567 +0.73(+0.89%)
Aug 24, 2018 81.06 81.94 80.87 81.63 812,988 +1.05(+1.30%)
Aug 23, 2018 80.94 80.99 79.95 80.58 832,022 -0.54(-0.67%)
Aug 22, 2018 81.80 82.12 81.06 81.13 1,311,423 -0.67(-0.82%)
Aug 21, 2018 81.02 82.30 81.02 81.79 1,388,030 +0.87(+1.07%)
Aug 20, 2018 80.65 81.47 80.65 80.93 1,087,050 +0.37(+0.46%)
Aug 17, 2018 80.30 80.98 80.14 80.56 1,039,155 +0.31(+0.39%)
Aug 16, 2018 80.46 80.86 80.13 80.24 932,169 +0.48(+0.60%)
Aug 15, 2018 81.07 81.07 79.04 79.76 1,156,782 -1.90(-2.33%)
Aug 14, 2018 81.71 82.35 81.57 81.67 1,056,658 +0.15(+0.18%)
Aug 13, 2018 82.49 82.79 81.13 81.52 989,934 -0.83(-1.01%)
Aug 10, 2018 83.37 83.41 81.88 82.35 974,761 -1.54(-1.84%)
Aug 09, 2018 83.65 84.50 83.41 83.90 681,259 +0.24(+0.29%)
Aug 08, 2018 84.09 84.58 83.24 83.66 866,923 -0.21(-0.26%)
Aug 07, 2018 84.32 84.89 83.62 83.87 907,231 -0.06(-0.07%)
Aug 06, 2018 83.78 84.23 83.12 83.93 1,034,698 -0.17(-0.21%)
Aug 03, 2018 82.46 84.37 82.46 84.10 1,224,454 +1.62(+1.96%)
Aug 02, 2018 83.20 83.62 82.27 82.49 1,217,000 -1.53(-1.82%)
Aug 01, 2018 85.15 85.44 83.72 84.01 1,019,043 -1.43(-1.68%)
Jul 31, 2018 84.04 85.69 83.95 85.45 1,385,978 +1.85(+2.21%)
Jul 30, 2018 83.31 84.36 83.14 83.60 1,104,587 +0.40(+0.49%)
Jul 27, 2018 83.29 84.18 81.64 83.20 1,995,119 -1.22(-1.45%)
Jul 26, 2018 83.96 84.81 83.89 84.42 1,134,494 +0.54(+0.65%)
Jul 25, 2018 82.44 84.04 82.44 83.87 1,203,876 +1.23(+1.49%)
Jul 24, 2018 82.66 83.23 82.22 82.64 669,536 +0.63(+0.77%)
Jul 23, 2018 82.45 82.70 81.78 82.01 721,716 -0.45(-0.54%)
Jul 20, 2018 82.70 83.19 82.42 82.45 912,827 -0.60(-0.72%)
Jul 19, 2018 83.36 83.76 82.44 83.05 628,098 -0.56(-0.67%)
Jul 18, 2018 83.06 84.05 83.06 83.62 819,730 +0.61(+0.74%)
Jul 17, 2018 81.36 83.20 81.36 83.01 868,377 +1.69(+2.08%)
Jul 16, 2018 82.12 82.38 81.13 81.31 624,527 -0.72(-0.87%)
Jul 13, 2018 81.69 82.83 81.69 82.03 747,328 +0.24(+0.29%)
Jul 12, 2018 82.35 82.36 81.40 81.79 1,018,107 +0.03(+0.04%)
Jul 11, 2018 83.10 83.38 81.43 81.76 1,084,971 -2.23(-2.66%)
Jul 10, 2018 84.47 84.65 82.94 84.00 1,219,703 +0.85(+1.02%)
Jul 09, 2018 82.42 83.34 82.42 83.15 879,183 +0.90(+1.09%)
Jul 06, 2018 81.64 82.72 81.21 82.25 716,557 +0.24(+0.29%)
Jul 05, 2018 81.92 82.40 81.29 82.01 958,259 +0.76(+0.93%)
Jul 03, 2018 81.25 81.25 81.25 0 -0.76(-0.93%)
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.