Skip to main content

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.33 67.79 65.96 66.90 2,165,229 -1.44(-2.11%)
Jan 30, 2019 67.76 68.91 67.04 68.35 1,450,006 +1.22(+1.82%)
Jan 29, 2019 67.00 67.82 66.80 67.13 1,356,374 -0.07(-0.10%)
Jan 28, 2019 66.57 67.32 66.35 67.19 1,182,135 +0.09(+0.14%)
Jan 25, 2019 65.76 67.26 65.48 67.10 1,421,944 +2.32(+3.59%)
Jan 24, 2019 64.27 65.09 64.27 64.78 1,287,762 +0.35(+0.54%)
Jan 23, 2019 65.58 65.83 64.16 64.43 1,461,790 -1.05(-1.61%)
Jan 22, 2019 66.89 67.04 65.01 65.48 1,391,223 -1.90(-2.82%)
Jan 18, 2019 66.26 67.91 65.87 67.38 2,172,803 +1.73(+2.63%)
Jan 17, 2019 64.11 65.84 63.91 65.66 1,888,688 +1.94(+3.05%)
Jan 16, 2019 62.65 63.80 62.65 63.72 1,376,322 +0.88(+1.40%)
Jan 15, 2019 63.23 63.48 62.38 62.84 1,007,601 -0.59(-0.93%)
Jan 14, 2019 63.29 63.77 62.94 63.43 1,397,347 -0.39(-0.61%)
Jan 11, 2019 62.99 63.98 62.89 63.82 964,391 +0.37(+0.59%)
Jan 10, 2019 63.08 63.93 62.89 63.44 1,466,560 +0.08(+0.13%)
Jan 09, 2019 62.60 63.71 62.45 63.36 1,299,039 +0.76(+1.21%)
Jan 08, 2019 62.68 63.06 61.90 62.60 2,030,943 +0.50(+0.80%)
Jan 07, 2019 61.93 62.75 61.16 62.11 2,578,957 +0.01(+0.01%)
Jan 04, 2019 60.40 62.50 60.22 62.10 1,203,832 +2.85(+4.80%)
Jan 03, 2019 60.48 60.66 59.15 59.25 1,454,352 -1.40(-2.31%)
Jan 02, 2019 59.80 61.90 59.66 60.65 1,914,786 -0.02(-0.03%)
Dec 31, 2018 60.23 60.99 59.80 60.67 874,616 +0.67(+1.12%)
Dec 28, 2018 60.55 60.87 59.68 60.00 932,699 -0.33(-0.55%)
Dec 27, 2018 57.87 60.33 57.61 60.33 1,283,648 +1.39(+2.37%)
Dec 26, 2018 56.42 58.95 55.93 58.94 1,095,261 +2.76(+4.92%)
Dec 24, 2018 57.19 58.00 56.16 56.17 614,810 -1.22(-2.13%)
Dec 21, 2018 57.85 59.48 57.33 57.39 3,722,481 -0.46(-0.79%)
Dec 20, 2018 58.36 59.76 57.16 57.85 1,894,668 -0.73(-1.25%)
Dec 19, 2018 59.48 60.59 58.27 58.58 1,489,772 -0.69(-1.16%)
Dec 18, 2018 58.99 60.54 58.90 59.27 2,065,218 +0.78(+1.33%)
Dec 17, 2018 59.17 60.29 58.16 58.49 2,258,602 -0.85(-1.43%)
Dec 14, 2018 58.72 59.67 58.36 59.33 3,114,299 +0.14(+0.24%)
Dec 13, 2018 59.88 60.70 58.80 59.19 2,425,886 -0.48(-0.80%)
Dec 12, 2018 60.80 61.41 59.56 59.67 3,037,076 -0.02(-0.03%)
Dec 11, 2018 61.48 62.22 59.55 59.69 1,551,700 -0.14(-0.23%)
Dec 10, 2018 59.72 60.48 58.67 59.83 1,834,479 -0.39(-0.66%)
Dec 07, 2018 62.65 63.78 60.12 60.22 2,078,403 -2.08(-3.34%)
Dec 06, 2018 62.62 62.64 60.92 62.30 2,172,329 -1.60(-2.50%)
Dec 04, 2018 66.25 66.48 63.83 63.90 1,503,223 -2.70(-4.05%)
Dec 03, 2018 66.70 68.28 65.83 66.60 1,952,026 +1.75(+2.70%)
Nov 30, 2018 64.63 65.64 64.47 64.85 1,589,524 -0.18(-0.28%)
Nov 29, 2018 64.81 65.67 64.57 65.03 871,616 -0.03(-0.05%)
Nov 28, 2018 64.30 65.08 63.24 65.06 1,314,065 +0.95(+1.49%)
Nov 27, 2018 64.76 65.07 63.27 64.10 1,365,818 -1.18(-1.81%)
Nov 26, 2018 64.29 65.31 64.18 65.29 2,256,359 +1.42(+2.22%)
Nov 23, 2018 65.24 65.49 63.83 63.87 1,142,581 -2.17(-3.29%)
Nov 21, 2018 66.05 66.05 66.05 0 +0.25(+0.38%)
Nov 20, 2018 66.19 66.53 64.98 65.80 1,209,025 -1.51(-2.25%)
Nov 19, 2018 68.31 68.68 67.01 67.31 1,154,786 -1.12(-1.64%)
Nov 16, 2018 67.96 68.71 67.49 68.43 915,158 +0.30(+0.43%)
Nov 15, 2018 66.89 68.51 66.67 68.14 1,094,858 +0.66(+0.98%)
Nov 14, 2018 66.84 67.86 66.42 67.48 1,924,228 +1.15(+1.74%)
Nov 13, 2018 67.02 67.93 66.20 66.33 1,243,684 -0.83(-1.24%)
Nov 12, 2018 68.34 68.49 67.03 67.16 1,041,568 -0.98(-1.44%)
Nov 09, 2018 68.24 68.72 67.43 68.14 1,592,441 -0.71(-1.03%)
Nov 08, 2018 68.72 69.47 68.38 68.84 1,159,054 -0.43(-0.62%)
Nov 07, 2018 68.73 69.36 67.77 69.27 1,424,743 +1.22(+1.79%)
Nov 06, 2018 67.62 68.19 67.32 68.05 1,470,591 +0.58(+0.87%)
Nov 05, 2018 68.29 68.49 66.61 67.47 1,545,707 -0.40(-0.59%)
Nov 02, 2018 67.63 68.48 67.21 67.87 2,098,945 +0.67(+1.00%)
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.