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 (%)
Jul 31, 2017	67.41	67.86	67.03	67.05	1,333,779	+0.10(+0.16%)
Jul 28, 2017	67.73	68.07	66.04	66.95	2,088,778	-1.60(-2.34%)
Jul 27, 2017	68.62	68.76	67.90	68.55	1,670,947	-0.02(-0.04%)
Jul 26, 2017	69.47	69.52	68.49	68.58	1,135,348	-0.86(-1.24%)
Jul 25, 2017	69.74	69.83	68.96	69.44	948,903	+0.26(+0.37%)
Jul 24, 2017	69.05	69.33	68.71	69.18	653,540	+0.12(+0.18%)
Jul 21, 2017	68.69	69.16	68.63	69.06	756,709	-0.02(-0.03%)
Jul 20, 2017	69.41	69.41	68.54	69.08	665,808	-0.38(-0.55%)
Jul 19, 2017	68.73	69.59	68.62	69.46	1,027,093	+0.86(+1.26%)
Jul 18, 2017	68.57	68.71	68.12	68.60	735,473	-0.13(-0.19%)
Jul 17, 2017	68.79	69.02	68.58	68.73	627,488	-0.13(-0.19%)
Jul 14, 2017	68.96	69.11	68.59	68.86	810,240	+0.20(+0.29%)
Jul 13, 2017	69.22	69.40	68.60	68.66	917,894	-0.52(-0.76%)
Jul 12, 2017	68.92	69.39	68.52	69.18	1,586,674	+0.65(+0.94%)
Jul 11, 2017	68.26	68.77	68.01	68.54	981,004	+0.29(+0.43%)
Jul 10, 2017	67.43	68.44	67.16	68.25	786,939	+0.60(+0.88%)
Jul 07, 2017	67.72	67.81	67.23	67.65	1,112,918	+0.24(+0.36%)
Jul 06, 2017	67.21	68.08	66.95	67.41	1,536,850	+0.03(+0.05%)
Jul 05, 2017	68.16	68.36	66.58	67.37	1,600,388	-0.76(-1.11%)

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.