Skip to main content

Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.66 59.47 58.28 58.91 2,526,029 +1.12(+1.94%)
Nov 29, 2016 57.82 58.35 57.65 57.79 2,207,401 -0.33(-0.57%)
Nov 28, 2016 58.91 58.94 57.85 58.12 2,716,684 -0.81(-1.37%)
Nov 25, 2016 59.77 60.07 58.78 58.93 1,222,892 -1.12(-1.87%)
Nov 23, 2016 60.05 60.05 60.05 0 +0.44(+0.74%)
Nov 22, 2016 59.39 59.68 58.85 59.61 1,878,816 +0.25(+0.42%)
Nov 21, 2016 58.70 59.54 58.61 59.36 2,060,493 +1.18(+2.04%)
Nov 18, 2016 58.25 58.45 58.02 58.17 803,213 -0.23(-0.39%)
Nov 17, 2016 58.38 58.61 57.84 58.40 1,441,589 +0.24(+0.40%)
Nov 16, 2016 58.35 58.61 58.05 58.16 1,247,023 -0.53(-0.91%)
Nov 15, 2016 58.18 58.78 57.86 58.70 1,416,279 +0.47(+0.81%)
Nov 14, 2016 59.04 59.22 57.92 58.23 2,081,061 -0.75(-1.28%)
Nov 11, 2016 59.13 59.44 58.12 58.98 1,983,995 -0.42(-0.70%)
Nov 10, 2016 58.33 59.47 57.98 59.40 2,531,402 +1.47(+2.55%)
Nov 09, 2016 56.07 58.26 56.04 57.92 2,258,794 +0.96(+1.68%)
Nov 08, 2016 56.75 57.36 56.17 56.97 1,274,459 +0.22(+0.39%)
Nov 07, 2016 56.81 57.36 56.43 56.75 1,883,686 +0.86(+1.54%)
Nov 04, 2016 56.04 56.42 55.56 55.88 1,416,834 -0.10(-0.18%)
Nov 03, 2016 55.72 56.44 55.43 55.98 1,348,594 +0.56(+1.02%)
Nov 02, 2016 56.45 56.78 55.39 55.42 2,345,945 -1.10(-1.94%)
Nov 01, 2016 56.76 57.41 56.11 56.52 2,450,074 +0.13(+0.22%)
Oct 31, 2016 56.71 56.79 56.17 56.39 3,022,360 -0.06(-0.11%)
Oct 28, 2016 54.93 56.97 54.38 56.46 5,899,461 +3.70(+7.02%)
Oct 27, 2016 52.92 53.57 52.46 52.75 2,279,454 +0.16(+0.30%)
Oct 26, 2016 51.96 52.66 51.84 52.60 1,664,871 +0.53(+1.01%)
Oct 25, 2016 52.55 52.61 52.01 52.07 1,395,919 -0.42(-0.81%)
Oct 24, 2016 52.71 52.80 52.24 52.49 927,124 +0.05(+0.10%)
Oct 21, 2016 52.03 52.77 51.98 52.44 1,772,595 -0.02(-0.03%)
Oct 20, 2016 51.60 52.66 51.22 52.46 1,710,639 +0.62(+1.20%)
Oct 19, 2016 51.52 51.90 51.11 51.84 1,999,560 +0.59(+1.15%)
Oct 18, 2016 50.68 51.47 50.51 51.25 2,412,064 +1.46(+2.93%)
Oct 17, 2016 50.01 50.39 49.68 49.79 2,062,387 -0.19(-0.38%)
Oct 14, 2016 49.93 50.57 49.62 49.98 3,005,204 +0.44(+0.89%)
Oct 13, 2016 49.80 50.02 49.17 49.54 4,550,185 -0.94(-1.86%)
Oct 12, 2016 51.22 51.45 50.46 50.48 1,611,976 -0.74(-1.44%)
Oct 11, 2016 51.66 51.69 50.89 51.22 1,485,397 -0.68(-1.31%)
Oct 10, 2016 52.67 52.94 51.70 51.90 1,729,068 -0.23(-0.44%)
Oct 07, 2016 53.25 53.26 51.84 52.13 1,638,077 -0.96(-1.80%)
Oct 06, 2016 52.52 53.15 52.39 53.08 1,263,235 +0.42(+0.79%)
Oct 05, 2016 52.50 52.96 52.46 52.67 1,061,280 +0.53(+1.02%)
Oct 04, 2016 52.32 53.23 52.02 52.13 1,118,013 -0.56(-1.06%)
Oct 03, 2016 53.11 53.18 52.56 52.69 1,506,191 -0.38(-0.72%)
Sep 30, 2016 52.43 53.40 52.35 53.08 2,148,775 +1.02(+1.96%)
Sep 29, 2016 52.31 52.82 51.84 52.06 1,450,330 -0.31(-0.58%)
Sep 28, 2016 51.66 52.44 51.26 52.36 1,696,860 +1.00(+1.94%)
Sep 27, 2016 50.80 51.55 50.71 51.37 2,304,919 +0.33(+0.65%)
Sep 26, 2016 51.22 51.38 50.94 51.04 971,921 -0.20(-0.40%)
Sep 23, 2016 51.52 51.63 51.12 51.24 1,102,347 -0.34(-0.65%)
Sep 22, 2016 51.73 51.80 51.24 51.58 869,112 +0.32(+0.63%)
Sep 21, 2016 50.82 51.32 50.42 51.26 1,150,976 +0.83(+1.65%)
Sep 20, 2016 51.01 51.09 50.31 50.42 1,006,320 -0.39(-0.77%)
Sep 19, 2016 50.68 50.94 50.28 50.82 1,349,569 +0.83(+1.66%)
Sep 16, 2016 50.28 50.32 49.48 49.99 3,419,118 -0.78(-1.54%)
Sep 15, 2016 50.20 50.84 50.11 50.77 3,675,944 +0.62(+1.24%)
Sep 14, 2016 50.36 50.86 50.01 50.15 3,381,918 -0.22(-0.44%)
Sep 13, 2016 50.25 50.68 49.64 50.37 2,031,786 -0.38(-0.74%)
Sep 12, 2016 50.05 50.90 50.00 50.75 1,953,786 +0.37(+0.74%)
Sep 09, 2016 50.89 51.33 50.08 50.37 2,039,019 -0.91(-1.78%)
Sep 08, 2016 52.13 52.13 51.21 51.28 2,124,727 -0.72(-1.39%)
Sep 07, 2016 52.33 52.73 51.69 52.01 2,995,365 -1.18(-2.22%)
Sep 06, 2016 53.38 53.46 52.47 53.19 1,676,222 -0.21(-0.39%)
Sep 02, 2016 53.13 53.40 53.40 53.40 1,210,647 +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.