Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.29	79.31	78.64	78.73	1,093,331	-0.85(-1.06%)
Sep 27, 2018	80.53	80.53	79.30	79.58	883,867	-0.79(-0.98%)
Sep 26, 2018	80.94	81.41	80.22	80.37	914,471	-0.83(-1.02%)
Sep 25, 2018	81.72	81.78	80.89	81.20	811,478	-0.17(-0.21%)
Sep 24, 2018	82.16	82.66	80.81	81.37	928,082	-0.78(-0.95%)
Sep 21, 2018	82.39	82.52	81.64	82.15	1,630,817	+0.06(+0.07%)
Sep 20, 2018	81.92	82.67	81.41	82.10	1,024,226	+1.06(+1.31%)
Sep 19, 2018	80.38	81.29	79.97	81.04	1,107,768	+1.06(+1.33%)
Sep 18, 2018	80.66	80.82	79.39	79.97	1,119,646	-0.32(-0.40%)
Sep 17, 2018	80.07	80.64	80.07	80.30	876,510	+0.12(+0.14%)
Sep 14, 2018	79.81	80.45	79.52	80.18	1,237,033	+0.46(+0.58%)
Sep 13, 2018	78.93	79.85	78.63	79.72	1,092,863	+1.22(+1.55%)
Sep 12, 2018	78.48	79.47	78.04	78.50	1,070,087	+0.11(+0.14%)
Sep 11, 2018	78.71	79.07	78.12	78.40	1,777,982	-0.86(-1.08%)
Sep 10, 2018	79.79	80.28	79.23	79.25	1,048,663	-0.15(-0.19%)
Sep 07, 2018	79.25	79.86	78.58	79.40	1,047,528	-0.29(-0.36%)
Sep 06, 2018	79.93	80.46	79.17	79.69	951,679	-0.29(-0.36%)
Sep 05, 2018	79.02	80.66	78.69	79.97	1,676,904	+0.96(+1.22%)

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.