Indicators

Eastman Chemical (NY: EMN )

100.23 +1.18 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.71	61.47	60.28	61.16	867,672	+0.68(+1.12%)
Dec 28, 2018	61.03	61.36	60.16	60.48	925,294	-0.33(-0.55%)
Dec 27, 2018	58.34	60.81	58.07	60.81	1,273,457	+1.41(+2.37%)
Dec 26, 2018	56.87	59.42	56.38	59.41	1,086,565	+2.79(+4.92%)
Dec 24, 2018	57.65	58.46	56.61	56.62	609,929	-1.23(-2.13%)
Dec 21, 2018	58.31	59.96	57.78	57.85	3,692,929	-0.46(-0.79%)
Dec 20, 2018	58.83	60.24	57.62	58.31	1,879,627	-0.74(-1.25%)
Dec 19, 2018	59.95	61.07	58.74	59.05	1,477,945	-0.69(-1.16%)
Dec 18, 2018	59.46	61.02	59.37	59.74	2,048,823	+0.79(+1.33%)
Dec 17, 2018	59.64	60.77	58.63	58.96	2,240,671	-0.85(-1.43%)
Dec 14, 2018	59.19	60.14	58.83	59.81	3,089,575	+0.14(+0.24%)
Dec 13, 2018	60.36	61.18	59.27	59.67	2,406,627	-0.48(-0.80%)
Dec 12, 2018	61.28	61.91	60.04	60.15	3,012,965	-0.02(-0.03%)
Dec 11, 2018	61.97	62.72	60.02	60.16	1,539,381	-0.14(-0.23%)
Dec 10, 2018	60.20	60.96	59.14	60.31	1,819,915	-0.40(-0.66%)
Dec 07, 2018	63.15	64.29	60.60	60.70	2,061,903	-2.10(-3.34%)
Dec 06, 2018	63.12	63.14	61.41	62.80	2,155,083	-1.61(-2.50%)
Dec 04, 2018	66.78	67.01	64.34	64.41	1,491,289	-2.72(-4.05%)

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.