Skip to main content

Eastman Chemical (NY: EMN )

106.63 -1.63 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.14 54.19 52.64 52.70 1,912,017 -2.58(-4.66%)
Apr 29, 2020 54.35 55.58 53.81 55.28 1,625,026 +2.46(+4.65%)
Apr 28, 2020 52.73 53.63 51.51 52.82 1,808,563 +1.13(+2.19%)
Apr 27, 2020 50.02 53.13 50.00 51.69 2,146,307 +1.81(+3.63%)
Apr 24, 2020 49.43 50.13 48.53 49.88 1,262,113 +1.11(+2.27%)
Apr 23, 2020 47.62 49.50 47.56 48.77 1,027,916 +1.86(+3.95%)
Apr 22, 2020 47.14 47.38 46.01 46.92 652,956 +1.00(+2.18%)
Apr 21, 2020 45.45 46.79 44.90 45.91 1,049,584 -0.78(-1.66%)
Apr 20, 2020 46.93 48.18 46.12 46.69 1,209,547 -1.30(-2.70%)
Apr 17, 2020 46.90 48.45 46.90 47.99 1,795,457 +2.50(+5.49%)
Apr 16, 2020 45.25 45.67 43.87 45.49 1,601,244 +0.20(+0.44%)
Apr 15, 2020 46.61 47.19 45.01 45.29 2,029,378 -3.81(-7.77%)
Apr 14, 2020 51.20 51.51 48.31 49.10 2,132,449 -1.35(-2.68%)
Apr 13, 2020 51.84 51.94 49.53 50.45 2,662,068 -1.55(-2.98%)
Apr 09, 2020 51.05 53.21 50.06 52.00 2,310,086 +2.76(+5.61%)
Apr 08, 2020 46.18 49.64 45.96 49.24 2,036,265 +3.20(+6.94%)
Apr 07, 2020 45.85 47.15 45.46 46.05 2,926,480 +2.34(+5.36%)
Apr 06, 2020 41.46 44.04 41.19 43.70 1,973,015 +4.43(+11.29%)
Apr 03, 2020 39.22 40.48 39.17 39.27 1,624,603 -0.25(-0.64%)
Apr 02, 2020 39.96 41.92 39.03 39.52 2,346,700 -0.11(-0.29%)
Apr 01, 2020 38.70 40.09 38.12 39.64 2,116,031 -0.93(-2.30%)
Mar 31, 2020 41.32 42.00 40.14 40.57 2,441,796 -0.90(-2.16%)
Mar 30, 2020 39.24 41.84 38.76 41.46 1,487,166 +0.99(+2.45%)
Mar 27, 2020 40.03 41.55 39.20 40.47 1,138,221 -1.29(-3.09%)
Mar 26, 2020 40.95 43.66 40.29 41.76 1,568,362 +1.19(+2.94%)
Mar 25, 2020 37.54 42.32 37.01 40.57 1,798,366 +4.35(+12.02%)
Mar 24, 2020 36.47 37.34 34.85 36.21 1,758,921 +2.78(+8.31%)
Mar 23, 2020 34.82 36.56 33.20 33.43 1,956,641 -2.11(-5.93%)
Mar 20, 2020 36.67 37.45 34.05 35.54 2,339,824 -0.38(-1.07%)
Mar 19, 2020 32.66 37.59 31.29 35.93 1,719,101 +2.29(+6.81%)
Mar 18, 2020 32.56 33.84 29.99 33.63 2,331,427 -1.87(-5.27%)
Mar 17, 2020 35.85 36.64 33.97 35.51 2,687,756 +0.66(+1.90%)
Mar 16, 2020 33.35 38.26 33.09 34.85 2,365,988 -5.49(-13.60%)
Mar 13, 2020 40.38 40.40 36.26 40.33 2,244,752 +3.97(+10.92%)
Mar 12, 2020 37.03 37.83 31.34 36.36 4,803,259 -4.37(-10.73%)
Mar 11, 2020 42.68 42.95 40.37 40.73 2,914,046 -3.63(-8.18%)
Mar 10, 2020 45.22 45.53 42.80 44.36 2,760,914 +1.43(+3.34%)
Mar 09, 2020 45.53 48.04 42.65 42.93 2,333,831 -6.61(-13.34%)
Mar 06, 2020 49.50 51.00 48.50 49.54 2,321,877 -1.65(-3.23%)
Mar 05, 2020 51.87 52.57 50.86 51.19 1,915,024 -2.74(-5.09%)
Mar 04, 2020 53.18 54.01 51.87 53.94 1,471,613 +1.68(+3.22%)
Mar 03, 2020 53.83 55.00 51.73 52.26 1,798,026 -1.70(-3.15%)
Mar 02, 2020 53.34 54.02 51.56 53.95 2,610,860 +1.22(+2.31%)
Feb 28, 2020 51.80 53.18 50.85 52.74 3,593,795 -0.83(-1.55%)
Feb 27, 2020 55.05 56.56 53.57 53.57 3,262,371 -2.85(-5.06%)
Feb 26, 2020 57.57 58.22 56.37 56.42 1,290,065 -0.65(-1.14%)
Feb 25, 2020 61.18 61.18 56.75 57.07 1,652,933 -3.83(-6.29%)
Feb 24, 2020 60.92 61.37 60.36 60.91 1,763,055 -2.19(-3.48%)
Feb 21, 2020 63.05 63.39 62.68 63.10 792,543 -0.45(-0.71%)
Feb 20, 2020 62.75 63.87 62.66 63.56 774,665 +0.83(+1.33%)
Feb 19, 2020 62.59 62.96 62.06 62.72 934,441 +0.39(+0.63%)
Feb 18, 2020 63.36 63.59 61.54 62.33 1,679,172 -1.74(-2.72%)
Feb 14, 2020 64.38 64.45 63.23 64.07 932,856 -0.26(-0.40%)
Feb 13, 2020 64.38 64.92 63.83 64.33 763,837 -0.56(-0.86%)
Feb 12, 2020 64.73 65.81 64.30 64.89 900,659 +1.18(+1.86%)
Feb 11, 2020 63.21 64.67 63.05 63.70 820,320 +1.00(+1.60%)
Feb 10, 2020 61.80 62.93 61.64 62.70 1,259,133 +0.64(+1.04%)
Feb 07, 2020 62.59 63.21 61.83 62.06 1,040,278 -1.31(-2.07%)
Feb 06, 2020 64.99 65.06 62.85 63.37 1,298,970 -1.34(-2.07%)
Feb 05, 2020 63.41 64.74 63.12 64.71 1,732,138 +2.05(+3.27%)
Feb 04, 2020 62.89 63.61 62.42 62.66 1,397,844 +0.75(+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.