Skip to main content

Eastman Chemical (NY: EMN )

99.51 -3.06 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.67 59.49 58.29 58.92 2,525,517 +1.12(+1.94%)
Nov 29, 2016 57.83 58.36 57.66 57.80 2,206,954 -0.33(-0.57%)
Nov 28, 2016 58.92 58.95 57.86 58.13 2,716,134 -0.81(-1.37%)
Nov 25, 2016 59.78 60.08 58.79 58.94 1,222,645 -1.12(-1.87%)
Nov 23, 2016 60.06 60.06 60.06 0 +0.44(+0.74%)
Nov 22, 2016 59.40 59.69 58.87 59.62 1,878,436 +0.25(+0.42%)
Nov 21, 2016 58.71 59.55 58.62 59.37 2,060,077 +1.18(+2.04%)
Nov 18, 2016 58.26 58.46 58.03 58.18 803,051 -0.23(-0.39%)
Nov 17, 2016 58.39 58.62 57.85 58.41 1,441,297 +0.24(+0.40%)
Nov 16, 2016 58.36 58.62 58.06 58.18 1,246,771 -0.53(-0.91%)
Nov 15, 2016 58.19 58.80 57.87 58.71 1,415,993 +0.47(+0.81%)
Nov 14, 2016 59.05 59.23 57.93 58.24 2,080,640 -0.75(-1.28%)
Nov 11, 2016 59.14 59.46 58.13 58.99 1,983,593 -0.42(-0.70%)
Nov 10, 2016 58.34 59.48 58.00 59.41 2,530,890 +1.47(+2.55%)
Nov 09, 2016 56.08 58.27 56.05 57.93 2,258,337 +0.96(+1.68%)
Nov 08, 2016 56.76 57.37 56.18 56.98 1,274,201 +0.22(+0.39%)
Nov 07, 2016 56.82 57.38 56.44 56.76 1,883,305 +0.86(+1.54%)
Nov 04, 2016 56.05 56.44 55.57 55.89 1,416,547 -0.10(-0.18%)
Nov 03, 2016 55.73 56.45 55.44 56.00 1,348,322 +0.56(+1.02%)
Nov 02, 2016 56.46 56.80 55.40 55.43 2,345,471 -1.10(-1.94%)
Nov 01, 2016 56.77 57.42 56.12 56.53 2,449,579 +0.13(+0.22%)
Oct 31, 2016 56.73 56.80 56.18 56.40 3,021,749 -0.06(-0.11%)
Oct 28, 2016 54.94 56.98 54.39 56.47 5,898,267 +3.70(+7.02%)
Oct 27, 2016 52.93 53.58 52.47 52.76 2,278,993 +0.16(+0.30%)
Oct 26, 2016 51.97 52.67 51.85 52.61 1,664,534 +0.53(+1.01%)
Oct 25, 2016 52.56 52.62 52.02 52.08 1,395,636 -0.42(-0.81%)
Oct 24, 2016 52.73 52.81 52.25 52.51 926,937 +0.05(+0.10%)
Oct 21, 2016 52.04 52.78 51.99 52.45 1,772,236 -0.02(-0.03%)
Oct 20, 2016 51.61 52.67 51.23 52.47 1,710,293 +0.62(+1.20%)
Oct 19, 2016 51.53 51.91 51.12 51.85 1,999,155 +0.59(+1.15%)
Oct 18, 2016 50.69 51.48 50.52 51.26 2,411,576 +1.46(+2.93%)
Oct 17, 2016 50.02 50.40 49.69 49.80 2,061,970 -0.19(-0.38%)
Oct 14, 2016 49.94 50.58 49.63 49.99 3,004,596 +0.44(+0.89%)
Oct 13, 2016 49.81 50.03 49.18 49.55 4,549,265 -0.94(-1.86%)
Oct 12, 2016 51.23 51.46 50.47 50.49 1,611,649 -0.74(-1.44%)
Oct 11, 2016 51.67 51.70 50.90 51.23 1,485,097 -0.68(-1.31%)
Oct 10, 2016 52.68 52.95 51.71 51.91 1,728,718 -0.23(-0.44%)
Oct 07, 2016 53.26 53.27 51.85 52.14 1,637,746 -0.96(-1.80%)
Oct 06, 2016 52.53 53.16 52.40 53.09 1,262,979 +0.42(+0.79%)
Oct 05, 2016 52.51 52.97 52.47 52.68 1,061,065 +0.53(+1.02%)
Oct 04, 2016 52.33 53.24 52.03 52.14 1,117,787 -0.56(-1.06%)
Oct 03, 2016 53.12 53.19 52.57 52.70 1,505,887 -0.38(-0.72%)
Sep 30, 2016 52.44 53.41 52.36 53.09 2,148,340 +1.02(+1.96%)
Sep 29, 2016 52.32 52.84 51.85 52.07 1,450,037 -0.31(-0.58%)
Sep 28, 2016 51.67 52.45 51.27 52.37 1,696,516 +1.00(+1.94%)
Sep 27, 2016 50.81 51.56 50.72 51.38 2,304,453 +0.33(+0.65%)
Sep 26, 2016 51.23 51.39 50.95 51.05 971,724 -0.20(-0.40%)
Sep 23, 2016 51.53 51.64 51.13 51.25 1,102,123 -0.34(-0.65%)
Sep 22, 2016 51.74 51.82 51.25 51.59 868,936 +0.32(+0.63%)
Sep 21, 2016 50.83 51.33 50.43 51.27 1,150,743 +0.83(+1.65%)
Sep 20, 2016 51.02 51.10 50.33 50.43 1,006,116 -0.39(-0.77%)
Sep 19, 2016 50.69 50.95 50.29 50.83 1,349,296 +0.83(+1.66%)
Sep 16, 2016 50.29 50.33 49.49 50.00 3,418,426 -0.78(-1.54%)
Sep 15, 2016 50.21 50.85 50.12 50.78 3,675,201 +0.62(+1.24%)
Sep 14, 2016 50.37 50.87 50.02 50.16 3,381,234 -0.22(-0.44%)
Sep 13, 2016 50.26 50.69 49.65 50.38 2,031,374 -0.38(-0.74%)
Sep 12, 2016 50.06 50.91 50.01 50.76 1,953,390 +0.37(+0.74%)
Sep 09, 2016 50.90 51.34 50.09 50.38 2,038,606 -0.91(-1.78%)
Sep 08, 2016 52.14 52.14 51.22 51.29 2,124,297 -0.72(-1.39%)
Sep 07, 2016 52.34 52.74 51.70 52.02 2,994,758 -1.18(-2.23%)
Sep 06, 2016 53.39 53.47 52.49 53.20 1,675,882 -0.21(-0.39%)
Sep 02, 2016 53.14 53.41 53.41 53.41 1,210,402 +0.63(+1.20%)
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.