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 30, 2019	62.32	62.87	61.91	62.78	908,938	+0.46(+0.74%)
Sep 27, 2019	61.94	62.68	61.67	62.32	1,285,210	+0.71(+1.16%)
Sep 26, 2019	61.92	62.20	61.03	61.60	791,185	-0.19(-0.30%)
Sep 25, 2019	60.14	61.99	59.92	61.79	976,517	+1.51(+2.51%)
Sep 24, 2019	61.51	61.82	60.15	60.28	1,427,440	-1.29(-2.10%)
Sep 23, 2019	60.58	61.95	60.34	61.57	1,204,849	+0.07(+0.11%)
Sep 20, 2019	61.68	62.55	61.30	61.50	1,832,083	-0.03(-0.06%)
Sep 19, 2019	61.40	62.22	61.11	61.54	1,199,885	+0.26(+0.42%)
Sep 18, 2019	61.61	61.94	60.71	61.28	1,378,107	-0.53(-0.85%)
Sep 17, 2019	62.35	62.76	60.84	61.81	1,356,884	-1.36(-2.15%)
Sep 16, 2019	63.70	64.55	62.92	63.17	1,752,939	-1.00(-1.56%)
Sep 13, 2019	63.70	64.61	63.32	64.17	1,373,768	+1.21(+1.92%)
Sep 12, 2019	62.80	63.12	61.27	62.96	2,170,262	+0.03(+0.04%)
Sep 11, 2019	62.08	63.20	60.51	62.94	1,717,738	+0.26(+0.42%)
Sep 10, 2019	59.89	62.90	59.73	62.68	2,298,823	+3.26(+5.49%)
Sep 09, 2019	58.01	59.54	57.89	59.41	1,285,791	+2.03(+3.54%)
Sep 06, 2019	57.04	57.60	56.33	57.38	1,161,843	+0.47(+0.83%)
Sep 05, 2019	55.74	57.36	55.74	56.91	1,312,593	+2.03(+3.70%)
Sep 04, 2019	55.43	55.65	54.55	54.88	1,056,317	+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.