Skip to main content

Eastman Chemical (NY: EMN )

99.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.87 55.47 53.67 55.03 1,243,814 -0.19(-0.34%)
Aug 28, 2015 54.67 55.87 54.67 55.22 1,832,296 +0.06(+0.11%)
Aug 27, 2015 54.07 55.58 53.88 55.16 2,356,850 +2.10(+3.95%)
Aug 26, 2015 52.70 53.38 51.73 53.06 3,313,174 +1.59(+3.10%)
Aug 25, 2015 54.13 54.17 51.45 51.47 2,518,981 -0.87(-1.65%)
Aug 24, 2015 52.64 54.52 48.49 52.33 2,105,458 -2.33(-4.27%)
Aug 21, 2015 55.82 56.15 54.66 54.67 1,610,330 -1.45(-2.58%)
Aug 20, 2015 56.74 57.38 55.86 56.12 2,215,618 -0.92(-1.61%)
Aug 19, 2015 57.76 57.76 56.55 57.04 1,653,919 -1.37(-2.34%)
Aug 18, 2015 58.33 58.71 57.98 58.40 1,056,732 -0.39(-0.66%)
Aug 17, 2015 57.81 58.91 57.06 58.79 1,194,218 +0.69(+1.19%)
Aug 14, 2015 58.62 58.80 57.95 58.10 1,378,706 -0.71(-1.21%)
Aug 13, 2015 58.69 58.85 58.24 58.81 1,588,183 -0.04(-0.06%)
Aug 12, 2015 58.37 59.03 57.95 58.85 1,849,228 -0.11(-0.18%)
Aug 11, 2015 59.44 59.59 58.53 58.96 1,981,082 -1.62(-2.67%)
Aug 10, 2015 58.67 60.61 58.24 60.57 1,447,744 +2.35(+4.03%)
Aug 07, 2015 58.46 58.85 58.02 58.23 1,380,783 -0.35(-0.60%)
Aug 06, 2015 58.63 58.89 58.07 58.58 1,508,960 +0.02(+0.04%)
Aug 05, 2015 59.73 59.99 58.54 58.55 1,183,899 -0.57(-0.96%)
Aug 04, 2015 59.18 59.60 58.96 59.12 1,608,874 +0.23(+0.39%)
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.