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 31, 2017 62.98 63.22 61.96 63.16 2,022,563 +0.12(+0.19%)
May 30, 2017 62.87 63.16 62.47 63.04 1,948,427 +0.04(+0.06%)
May 26, 2017 62.95 63.39 62.61 63.00 1,055,605 +0.19(+0.30%)
May 25, 2017 62.80 63.19 62.43 62.81 1,405,978 +0.13(+0.20%)
May 24, 2017 62.73 63.31 62.38 62.69 1,094,047 -0.06(-0.10%)
May 23, 2017 62.50 63.07 62.28 62.75 1,387,143 +0.47(+0.75%)
May 22, 2017 62.54 62.87 61.80 62.29 1,929,524 +0.34(+0.55%)
May 19, 2017 61.26 62.25 61.09 61.95 1,300,934 +1.04(+1.71%)
May 18, 2017 60.62 61.34 60.01 60.91 1,093,654 -0.01(-0.01%)
May 17, 2017 62.73 62.14 60.80 60.91 1,635,559 -1.81(-2.89%)
May 16, 2017 62.06 62.96 62.06 62.73 1,631,984 +0.74(+1.20%)
May 15, 2017 61.51 62.36 61.46 61.99 1,098,544 +0.88(+1.43%)
May 12, 2017 61.32 61.71 61.06 61.11 1,141,008 -0.27(-0.44%)
May 11, 2017 62.03 62.16 60.99 61.38 1,632,064 -0.72(-1.16%)
May 10, 2017 61.88 62.44 61.85 62.10 1,405,675 +0.29(+0.47%)
May 09, 2017 62.51 62.85 61.69 61.80 1,444,538 -0.70(-1.12%)
May 08, 2017 62.85 62.99 62.40 62.51 2,434,646 -0.26(-0.41%)
May 05, 2017 61.79 62.79 61.68 62.77 1,159,886 +1.18(+1.92%)
May 04, 2017 61.96 62.03 61.28 61.58 1,224,904 -0.37(-0.60%)
May 03, 2017 62.92 63.13 61.49 61.95 1,409,408 -1.06(-1.69%)
May 02, 2017 63.10 63.75 62.66 63.02 1,496,573 -0.35(-0.55%)
May 01, 2017 63.18 63.63 62.91 63.37 1,443,642 +0.49(+0.78%)
Apr 28, 2017 64.71 64.80 62.79 62.88 2,316,727 -1.51(-2.34%)
Apr 27, 2017 64.00 64.58 63.67 64.38 1,839,630 +0.17(+0.27%)
Apr 26, 2017 64.23 64.45 63.90 64.21 1,179,494 -0.15(-0.23%)
Apr 25, 2017 64.56 64.96 64.26 64.36 1,370,820 +0.32(+0.49%)
Apr 24, 2017 63.29 64.45 63.28 64.04 1,761,423 +1.51(+2.42%)
Apr 21, 2017 62.95 63.00 62.35 62.53 816,754 -0.26(-0.41%)
Apr 20, 2017 62.41 63.05 62.16 62.79 1,050,973 +0.84(+1.35%)
Apr 19, 2017 62.36 62.68 61.85 61.95 1,299,838 -0.13(-0.20%)
Apr 18, 2017 61.44 62.18 61.19 62.08 1,250,230 +0.35(+0.57%)
Apr 17, 2017 61.58 61.93 61.41 61.73 770,842 +0.28(+0.46%)
Apr 13, 2017 61.89 62.30 61.32 61.44 742,069 -0.60(-0.97%)
Apr 12, 2017 63.20 63.22 61.68 62.04 1,431,013 -1.17(-1.85%)
Apr 11, 2017 63.30 63.60 62.65 63.21 865,700 -0.13(-0.20%)
Apr 10, 2017 63.44 63.65 63.17 63.33 625,419 -0.01(-0.01%)
Apr 07, 2017 62.96 63.47 62.74 63.34 853,548 +0.10(+0.16%)
Apr 06, 2017 62.93 63.46 62.81 63.24 1,049,730 +0.39(+0.61%)
Apr 05, 2017 63.75 63.93 62.70 62.85 1,365,529 -0.42(-0.66%)
Apr 04, 2017 63.03 63.64 62.80 63.27 1,059,975 +0.23(+0.36%)
Apr 03, 2017 63.74 64.01 62.61 63.04 1,229,470 -0.66(-1.04%)
Mar 31, 2017 63.73 64.10 63.42 63.70 2,008,147 -0.22(-0.35%)
Mar 30, 2017 63.44 64.50 63.29 63.93 2,444,993 +0.49(+0.77%)
Mar 29, 2017 62.99 63.76 62.86 63.44 1,822,501 +0.50(+0.79%)
Mar 28, 2017 61.44 63.25 61.44 62.94 3,479,443 +1.50(+2.44%)
Mar 27, 2017 60.35 61.62 59.94 61.44 1,210,590 +0.59(+0.97%)
Mar 24, 2017 61.53 61.88 60.55 60.85 1,036,046 -0.67(-1.09%)
Mar 23, 2017 61.34 61.88 60.91 61.52 1,083,212 +0.17(+0.27%)
Mar 22, 2017 61.03 61.51 60.58 61.35 1,599,996 +0.25(+0.41%)
Mar 21, 2017 62.21 62.43 60.87 61.10 1,492,055 -1.05(-1.69%)
Mar 20, 2017 62.42 62.62 61.95 62.15 1,261,324 -0.27(-0.43%)
Mar 17, 2017 62.52 62.90 62.24 62.42 1,719,545 +0.22(+0.35%)
Mar 16, 2017 62.22 62.55 61.61 62.20 1,231,282 +0.20(+0.32%)
Mar 15, 2017 61.71 62.22 61.13 62.00 1,265,055 +1.06(+1.73%)
Mar 14, 2017 60.95 61.12 60.45 60.95 1,079,800 -0.26(-0.43%)
Mar 13, 2017 61.10 61.51 60.46 61.21 2,888,883 +0.40(+0.66%)
Mar 10, 2017 61.01 61.34 60.66 60.80 1,769,753 +0.07(+0.12%)
Mar 09, 2017 61.09 61.35 60.51 60.73 1,500,946 -0.61(-1.00%)
Mar 08, 2017 61.82 62.10 61.33 61.34 1,167,839 -0.47(-0.76%)
Mar 07, 2017 62.25 62.37 61.81 61.81 1,251,832 -0.48(-0.77%)
Mar 06, 2017 62.34 62.71 62.05 62.29 1,068,898 -0.64(-1.02%)
Mar 03, 2017 62.50 63.01 62.43 62.93 1,454,830 +0.50(+0.80%)
Mar 02, 2017 63.72 64.01 62.41 62.43 1,800,609 -1.38(-2.16%)
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.