Skip to main content

Eastman Chemical (NY: EMN )

105.09 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.52 58.81 57.31 57.54 2,629,118 +0.19(+0.34%)
May 28, 2015 57.29 57.41 57.01 57.34 1,074,150 -0.05(-0.09%)
May 27, 2015 57.16 57.63 56.98 57.40 1,247,777 +0.13(+0.24%)
May 26, 2015 58.34 58.34 56.98 57.26 1,866,424 -1.24(-2.13%)
May 22, 2015 58.48 58.51 58.51 58.51 1,119,804 -0.05(-0.09%)
May 21, 2015 57.91 58.69 57.91 58.56 1,422,841 +0.63(+1.09%)
May 20, 2015 57.88 58.22 57.58 57.93 1,279,129 +0.18(+0.31%)
May 19, 2015 58.17 58.52 57.45 57.75 1,901,301 -0.66(-1.13%)
May 18, 2015 58.66 58.82 57.94 58.41 1,360,748 -0.24(-0.41%)
May 15, 2015 58.51 58.71 58.01 58.65 1,750,103 +0.03(+0.05%)
May 14, 2015 58.95 59.06 58.55 58.62 1,940,383 -0.05(-0.09%)
May 13, 2015 59.02 59.09 58.47 58.67 2,179,270 -0.31(-0.53%)
May 12, 2015 59.71 59.79 58.80 58.99 1,548,501 -1.05(-1.75%)
May 11, 2015 59.88 60.36 59.47 60.04 2,835,746 +0.02(+0.02%)
May 08, 2015 59.60 60.14 59.32 60.02 2,319,326 +1.33(+2.26%)
May 07, 2015 59.02 59.09 58.53 58.69 2,375,467 -0.49(-0.84%)
May 06, 2015 59.87 60.20 58.97 59.19 2,245,613 -0.43(-0.72%)
May 05, 2015 59.51 60.66 59.47 59.62 2,988,073 +0.66(+1.12%)
May 04, 2015 59.21 59.51 58.79 58.96 2,651,006 -0.06(-0.10%)
May 01, 2015 57.67 59.53 57.16 59.02 3,858,723 +1.89(+3.31%)
Apr 30, 2015 57.08 57.34 56.48 57.13 2,186,980 -0.05(-0.09%)
Apr 29, 2015 56.35 57.25 56.31 57.18 1,499,219 +0.40(+0.71%)
Apr 28, 2015 56.63 56.80 55.99 56.78 1,663,350 -0.15(-0.26%)
Apr 27, 2015 56.61 57.18 56.46 56.92 1,707,703 +0.36(+0.64%)
Apr 24, 2015 56.63 57.12 56.27 56.57 1,494,769 +0.13(+0.23%)
Apr 23, 2015 56.91 57.31 56.43 56.44 2,043,149 -0.58(-1.03%)
Apr 22, 2015 56.03 57.26 55.90 57.02 2,350,253 +1.16(+2.08%)
Apr 21, 2015 56.74 56.87 55.35 55.86 2,581,607 -0.88(-1.56%)
Apr 20, 2015 57.23 57.52 56.39 56.75 2,289,211 -0.11(-0.20%)
Apr 17, 2015 57.48 58.21 56.18 56.86 3,693,681 +0.38(+0.68%)
Apr 16, 2015 56.27 56.81 56.00 56.48 3,174,206 +0.02(+0.04%)
Apr 15, 2015 55.15 56.66 55.05 56.45 3,401,963 +1.59(+2.90%)
Apr 14, 2015 54.13 55.11 54.08 54.86 2,258,933 +0.81(+1.50%)
Apr 13, 2015 54.24 54.32 53.93 54.05 1,494,009 -0.13(-0.25%)
Apr 10, 2015 53.96 54.20 53.50 54.19 1,963,472 +0.30(+0.56%)
Apr 09, 2015 52.80 54.01 52.47 53.89 2,078,187 +1.27(+2.42%)
Apr 08, 2015 52.41 52.95 52.02 52.62 2,432,354 +0.22(+0.41%)
Apr 07, 2015 52.12 52.53 52.08 52.40 2,214,330 +0.32(+0.62%)
Apr 06, 2015 51.60 52.38 51.15 52.08 3,100,003 +1.06(+2.07%)
Apr 02, 2015 51.06 51.02 51.02 51.02 1,742,214 -0.10(-0.19%)
Apr 01, 2015 51.69 51.96 50.82 51.12 2,163,467 -0.79(-1.53%)
Mar 31, 2015 52.18 52.56 51.72 51.91 2,204,677 -0.85(-1.62%)
Mar 30, 2015 52.02 53.15 51.99 52.77 1,841,074 +1.27(+2.46%)
Mar 27, 2015 51.65 51.95 51.02 51.50 2,656,273 -0.09(-0.17%)
Mar 26, 2015 51.57 52.20 51.36 51.59 2,021,466 -0.01(-0.03%)
Mar 25, 2015 52.02 52.33 51.47 51.60 1,989,818 -0.29(-0.56%)
Mar 24, 2015 51.99 52.30 51.75 51.90 971,586 -0.26(-0.50%)
Mar 23, 2015 52.05 52.76 52.02 52.16 1,833,192 +0.10(+0.19%)
Mar 20, 2015 51.72 52.27 51.51 52.06 2,372,496 +0.39(+0.75%)
Mar 19, 2015 52.65 52.65 51.52 51.67 2,264,342 -1.37(-2.59%)
Mar 18, 2015 51.31 53.52 51.03 53.04 2,008,597 +1.39(+2.68%)
Mar 17, 2015 51.45 51.87 50.87 51.66 1,951,490 -0.24(-0.46%)
Mar 16, 2015 51.84 52.11 51.08 51.90 2,988,475 -0.30(-0.57%)
Mar 13, 2015 52.71 52.86 51.65 52.20 1,913,671 -0.73(-1.39%)
Mar 12, 2015 52.74 53.16 52.54 52.93 1,250,653 +0.49(+0.93%)
Mar 11, 2015 52.73 53.48 52.37 52.44 1,798,173 -0.44(-0.83%)
Mar 10, 2015 53.04 53.26 52.73 52.88 1,357,712 -0.85(-1.58%)
Mar 09, 2015 53.75 54.05 53.58 53.73 1,339,775 -0.02(-0.04%)
Mar 06, 2015 54.50 54.72 53.64 53.75 2,096,692 -1.06(-1.93%)
Mar 05, 2015 55.72 55.72 54.41 54.81 2,824,698 -0.68(-1.22%)
Mar 04, 2015 55.64 55.67 55.04 55.49 1,744,140 +0.10(+0.19%)
Mar 03, 2015 55.89 56.15 55.09 55.39 1,869,602 -0.81(-1.45%)
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.