Indicators

Eastman Chemical (NY: EMN )

98.08 -0.92 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	62.30	62.86	61.89	62.76	909,122	+0.46(+0.74%)
Sep 27, 2019	61.93	62.67	61.66	62.30	1,285,470	+0.71(+1.16%)
Sep 26, 2019	61.91	62.19	61.01	61.59	791,345	-0.19(-0.30%)
Sep 25, 2019	60.13	61.98	59.91	61.78	976,715	+1.51(+2.51%)
Sep 24, 2019	61.50	61.81	60.14	60.26	1,427,730	-1.29(-2.10%)
Sep 23, 2019	60.57	61.94	60.32	61.56	1,205,093	+0.07(+0.11%)
Sep 20, 2019	61.67	62.53	61.28	61.49	1,832,454	-0.03(-0.06%)
Sep 19, 2019	61.39	62.20	61.10	61.52	1,200,128	+0.26(+0.42%)
Sep 18, 2019	61.60	61.92	60.70	61.27	1,378,386	-0.53(-0.85%)
Sep 17, 2019	62.34	62.75	60.83	61.80	1,357,159	-1.36(-2.15%)
Sep 16, 2019	63.68	64.54	62.91	63.16	1,753,295	-1.00(-1.56%)
Sep 13, 2019	63.68	64.60	63.31	64.16	1,374,047	+1.21(+1.92%)
Sep 12, 2019	62.78	63.11	61.26	62.95	2,170,701	+0.03(+0.04%)
Sep 11, 2019	62.07	63.19	60.50	62.93	1,718,086	+0.26(+0.42%)
Sep 10, 2019	59.87	62.88	59.71	62.66	2,299,289	+3.26(+5.49%)
Sep 09, 2019	57.99	59.53	57.88	59.40	1,286,051	+2.03(+3.54%)
Sep 06, 2019	57.03	57.59	56.32	57.37	1,162,079	+0.47(+0.83%)
Sep 05, 2019	55.73	57.35	55.73	56.90	1,312,858	+2.03(+3.70%)
Sep 04, 2019	55.42	55.64	54.54	54.87	1,056,531	+0.65(+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.