Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 63.66 64.01 63.01 63.45 2,105,400 -0.03(-0.04%)
Mar 28, 2019 62.88 63.58 62.80 63.47 927,036 +0.70(+1.12%)
Mar 27, 2019 62.65 63.13 62.05 62.77 1,516,349 +0.14(+0.23%)
Mar 26, 2019 62.72 63.24 62.14 62.63 1,123,791 +0.51(+0.82%)
Mar 25, 2019 62.74 63.12 61.90 62.12 1,520,050 -0.71(-1.13%)
Mar 22, 2019 65.50 65.50 62.76 62.83 1,810,489 -3.24(-4.90%)
Mar 21, 2019 65.57 66.79 65.57 66.07 1,423,392 +0.31(+0.47%)
Mar 20, 2019 65.62 66.24 65.03 65.76 1,238,670 +0.10(+0.15%)
Mar 19, 2019 66.30 66.84 65.37 65.66 1,410,558 +0.05(+0.08%)
Mar 18, 2019 65.80 65.80 63.77 65.61 1,710,837 -0.15(-0.23%)
Mar 15, 2019 66.43 67.10 65.57 65.76 2,979,372 -0.83(-1.24%)
Mar 14, 2019 67.80 67.90 66.22 66.59 1,441,569 -1.35(-1.98%)
Mar 13, 2019 67.75 68.63 67.36 67.93 1,187,474 +0.55(+0.81%)
Mar 12, 2019 67.39 68.07 67.25 67.38 1,168,262 +0.39(+0.58%)
Mar 11, 2019 65.96 67.21 65.87 66.99 952,793 +1.45(+2.22%)
Mar 08, 2019 65.67 66.13 65.03 65.54 1,391,577 -0.78(-1.18%)
Mar 07, 2019 68.26 68.38 65.25 66.32 1,794,985 -2.29(-3.34%)
Mar 06, 2019 68.38 69.21 67.95 68.61 1,277,635 +0.12(+0.18%)
Mar 05, 2019 68.84 68.94 67.89 68.49 1,161,950 -0.47(-0.69%)
Mar 04, 2019 69.14 69.50 67.75 68.96 1,108,440 -0.09(-0.13%)
Mar 01, 2019 69.17 70.09 68.61 69.05 994,156 +0.43(+0.63%)
Feb 28, 2019 69.47 69.47 68.07 68.62 1,521,263 -0.92(-1.32%)
Feb 27, 2019 69.48 69.91 68.91 69.54 788,129 +0.01(+0.01%)
Feb 26, 2019 70.03 70.30 69.51 69.53 622,473 -0.57(-0.82%)
Feb 25, 2019 70.33 70.67 69.64 70.11 700,717 +0.02(+0.04%)
Feb 22, 2019 69.80 70.57 69.57 70.08 1,164,909 +0.63(+0.91%)
Feb 21, 2019 70.31 70.64 69.16 69.45 974,203 -0.76(-1.08%)
Feb 20, 2019 68.78 70.64 68.63 70.21 1,226,086 +1.44(+2.09%)
Feb 19, 2019 67.98 69.27 67.71 68.77 1,335,968 +0.13(+0.19%)
Feb 15, 2019 68.61 68.98 68.13 68.64 1,269,748 +0.79(+1.16%)
Feb 14, 2019 67.01 68.13 66.90 67.85 1,530,197 +0.50(+0.74%)
Feb 13, 2019 68.15 68.21 67.04 67.35 1,623,544 -0.15(-0.22%)
Feb 12, 2019 66.51 67.81 66.51 67.50 1,368,579 +1.64(+2.49%)
Feb 11, 2019 65.76 65.95 65.23 65.86 1,095,975 +0.22(+0.33%)
Feb 08, 2019 64.99 65.91 64.31 65.64 1,266,976 +0.22(+0.34%)
Feb 07, 2019 66.79 66.89 64.64 65.42 1,464,793 -1.68(-2.50%)
Feb 06, 2019 66.80 67.55 66.48 67.09 1,534,825 -0.61(-0.91%)
Feb 05, 2019 68.17 68.65 67.45 67.71 1,866,092 -0.65(-0.95%)
Feb 04, 2019 67.91 68.70 67.16 68.35 2,113,863 +0.59(+0.87%)
Feb 01, 2019 65.82 68.64 65.48 67.77 2,839,550 +0.86(+1.29%)
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%)
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.