Skip to main content

Eastman Chemical (NY: EMN )

97.66 -0.29 (-0.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.31 67.78 65.95 66.89 2,165,668 -1.44(-2.11%)
Jan 30, 2019 67.74 68.90 67.02 68.33 1,450,299 +1.22(+1.82%)
Jan 29, 2019 66.99 67.80 66.79 67.11 1,356,649 -0.07(-0.10%)
Jan 28, 2019 66.56 67.30 66.33 67.18 1,182,375 +0.09(+0.14%)
Jan 25, 2019 65.74 67.25 65.46 67.09 1,422,232 +2.32(+3.59%)
Jan 24, 2019 64.26 65.07 64.26 64.76 1,288,023 +0.35(+0.54%)
Jan 23, 2019 65.57 65.82 64.15 64.42 1,462,086 -1.05(-1.61%)
Jan 22, 2019 66.87 67.02 65.00 65.47 1,391,505 -1.90(-2.82%)
Jan 18, 2019 66.25 67.89 65.86 67.37 2,173,243 +1.73(+2.63%)
Jan 17, 2019 64.09 65.83 63.89 65.64 1,889,070 +1.94(+3.05%)
Jan 16, 2019 62.63 63.79 62.63 63.70 1,376,601 +0.88(+1.40%)
Jan 15, 2019 63.21 63.46 62.37 62.82 1,007,806 -0.59(-0.93%)
Jan 14, 2019 63.28 63.76 62.92 63.41 1,397,630 -0.39(-0.61%)
Jan 11, 2019 62.97 63.96 62.87 63.80 964,587 +0.37(+0.59%)
Jan 10, 2019 63.06 63.92 62.88 63.43 1,466,858 +0.08(+0.13%)
Jan 09, 2019 62.59 63.69 62.43 63.35 1,299,302 +0.76(+1.21%)
Jan 08, 2019 62.67 63.05 61.89 62.59 2,031,355 +0.50(+0.80%)
Jan 07, 2019 61.92 62.74 61.15 62.09 2,579,480 +0.01(+0.01%)
Jan 04, 2019 60.39 62.48 60.21 62.09 1,204,076 +2.85(+4.80%)
Jan 03, 2019 60.47 60.65 59.14 59.24 1,454,647 -1.40(-2.31%)
Jan 02, 2019 59.79 61.89 59.65 60.64 1,915,174 -0.02(-0.03%)
Dec 31, 2018 60.22 60.97 59.79 60.66 874,793 +0.67(+1.12%)
Dec 28, 2018 60.53 60.86 59.67 59.99 932,888 -0.33(-0.55%)
Dec 27, 2018 57.86 60.32 57.60 60.32 1,283,908 +1.39(+2.37%)
Dec 26, 2018 56.41 58.94 55.92 58.92 1,095,483 +2.76(+4.92%)
Dec 24, 2018 57.18 57.99 56.14 56.16 614,934 -1.22(-2.13%)
Dec 21, 2018 57.84 59.47 57.31 57.38 3,723,236 -0.46(-0.79%)
Dec 20, 2018 58.35 59.75 57.15 57.84 1,895,052 -0.73(-1.25%)
Dec 19, 2018 59.46 60.58 58.26 58.57 1,490,074 -0.69(-1.16%)
Dec 18, 2018 58.97 60.53 58.89 59.26 2,065,637 +0.78(+1.33%)
Dec 17, 2018 59.16 60.28 58.15 58.48 2,259,059 -0.85(-1.43%)
Dec 14, 2018 58.71 59.65 58.35 59.32 3,114,930 +0.14(+0.24%)
Dec 13, 2018 59.87 60.69 58.79 59.18 2,426,378 -0.48(-0.80%)
Dec 12, 2018 60.79 61.40 59.55 59.66 3,037,691 -0.02(-0.03%)
Dec 11, 2018 61.47 62.21 59.53 59.67 1,552,014 -0.14(-0.23%)
Dec 10, 2018 59.71 60.46 58.65 59.81 1,834,851 -0.39(-0.66%)
Dec 07, 2018 62.64 63.76 60.11 60.21 2,078,824 -2.08(-3.34%)
Dec 06, 2018 62.60 62.63 60.91 62.29 2,172,769 -1.60(-2.50%)
Dec 04, 2018 66.24 66.47 63.82 63.89 1,503,527 -2.70(-4.05%)
Dec 03, 2018 66.69 68.26 65.82 66.58 1,952,422 +1.75(+2.70%)
Nov 30, 2018 64.62 65.63 64.46 64.83 1,589,846 -0.18(-0.28%)
Nov 29, 2018 64.80 65.66 64.56 65.01 871,793 -0.03(-0.05%)
Nov 28, 2018 64.29 65.06 63.23 65.05 1,314,331 +0.95(+1.49%)
Nov 27, 2018 64.75 65.05 63.26 64.09 1,366,095 -1.18(-1.81%)
Nov 26, 2018 64.27 65.30 64.17 65.28 2,256,816 +1.41(+2.22%)
Nov 23, 2018 65.23 65.47 63.81 63.86 1,142,812 -2.17(-3.29%)
Nov 21, 2018 66.03 66.03 66.03 0 +0.25(+0.38%)
Nov 20, 2018 66.18 66.52 64.96 65.79 1,209,270 -1.51(-2.25%)
Nov 19, 2018 68.29 68.67 67.00 67.30 1,155,020 -1.12(-1.63%)
Nov 16, 2018 67.95 68.70 67.47 68.42 915,344 +0.30(+0.43%)
Nov 15, 2018 66.88 68.50 66.66 68.12 1,095,080 +0.66(+0.98%)
Nov 14, 2018 66.83 67.85 66.41 67.46 1,924,617 +1.15(+1.74%)
Nov 13, 2018 67.00 67.92 66.19 66.31 1,243,936 -0.83(-1.24%)
Nov 12, 2018 68.33 68.47 67.01 67.14 1,041,779 -0.98(-1.44%)
Nov 09, 2018 68.23 68.71 67.41 68.12 1,592,764 -0.71(-1.03%)
Nov 08, 2018 68.71 69.45 68.37 68.83 1,159,289 -0.43(-0.62%)
Nov 07, 2018 68.71 69.35 67.75 69.26 1,425,032 +1.22(+1.79%)
Nov 06, 2018 67.60 68.18 67.31 68.04 1,470,889 +0.58(+0.87%)
Nov 05, 2018 68.28 68.48 66.60 67.46 1,546,021 -0.40(-0.59%)
Nov 02, 2018 67.62 68.47 67.19 67.86 2,099,371 +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.