Indicators

Eastman Chemical (NY: EMN )

99.42 -0.53 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.46	67.77	67.09	67.17	347,803	-0.62(-0.91%)
Nov 27, 2019	67.40	67.92	66.90	67.79	791,862	+0.58(+0.87%)
Nov 26, 2019	67.80	68.13	67.17	67.20	1,273,578	-0.64(-0.95%)
Nov 25, 2019	66.87	67.96	66.47	67.85	1,080,817	+1.35(+2.02%)
Nov 22, 2019	66.96	67.77	66.40	66.50	1,154,833	+0.02(+0.03%)
Nov 21, 2019	66.05	66.76	65.58	66.48	892,275	+0.60(+0.91%)
Nov 20, 2019	66.68	67.14	65.61	65.88	1,013,140	-1.36(-2.03%)
Nov 19, 2019	68.28	68.28	66.84	67.25	876,342	-0.69(-1.02%)
Nov 18, 2019	67.97	67.97	66.82	67.94	1,071,206	-0.34(-0.50%)
Nov 15, 2019	69.00	69.03	68.06	68.28	918,569	-0.14(-0.20%)
Nov 14, 2019	68.27	68.88	68.01	68.42	979,587	-0.12(-0.18%)
Nov 13, 2019	69.66	69.73	68.48	68.54	1,068,876	-2.05(-2.90%)
Nov 12, 2019	70.91	71.38	70.20	70.59	1,326,471	-0.27(-0.39%)
Nov 11, 2019	71.27	71.48	70.55	70.86	862,968	-1.05(-1.45%)
Nov 08, 2019	70.61	71.99	70.02	71.91	1,878,442	+0.81(+1.13%)
Nov 07, 2019	70.32	71.22	69.90	71.10	1,953,220	+1.60(+2.31%)
Nov 06, 2019	69.40	69.80	68.65	69.50	1,060,475	-0.21(-0.31%)
Nov 05, 2019	69.73	70.50	69.40	69.72	1,679,850	+0.29(+0.42%)
Nov 04, 2019	68.57	69.46	68.27	69.42	1,186,911	+1.74(+2.57%)

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.