Skip to main content

Eastman Chemical (NY: EMN )

97.81 -0.14 (-0.14%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.86 55.46 53.66 55.02 1,244,066 -0.19(-0.34%)
Aug 28, 2015 54.66 55.86 54.66 55.21 1,832,667 +0.06(+0.11%)
Aug 27, 2015 54.06 55.57 53.87 55.15 2,357,327 +2.10(+3.95%)
Aug 26, 2015 52.69 53.37 51.72 53.05 3,313,845 +1.59(+3.10%)
Aug 25, 2015 54.12 54.16 51.44 51.46 2,519,491 -0.87(-1.65%)
Aug 24, 2015 52.63 54.51 48.48 52.32 2,105,885 -2.33(-4.27%)
Aug 21, 2015 55.81 56.14 54.65 54.65 1,610,657 -1.45(-2.58%)
Aug 20, 2015 56.73 57.37 55.85 56.11 2,216,067 -0.92(-1.61%)
Aug 19, 2015 57.75 57.75 56.54 57.02 1,654,254 -1.37(-2.34%)
Aug 18, 2015 58.31 58.70 57.97 58.39 1,056,946 -0.39(-0.66%)
Aug 17, 2015 57.80 58.90 57.05 58.78 1,194,460 +0.69(+1.19%)
Aug 14, 2015 58.61 58.79 57.94 58.09 1,378,985 -0.71(-1.21%)
Aug 13, 2015 58.68 58.84 58.23 58.80 1,588,505 -0.04(-0.06%)
Aug 12, 2015 58.36 59.02 57.94 58.84 1,849,602 -0.11(-0.18%)
Aug 11, 2015 59.43 59.58 58.52 58.95 1,981,483 -1.62(-2.67%)
Aug 10, 2015 58.66 60.60 58.23 60.56 1,448,037 +2.35(+4.03%)
Aug 07, 2015 58.45 58.84 58.00 58.22 1,381,063 -0.35(-0.60%)
Aug 06, 2015 58.62 58.88 58.06 58.57 1,509,265 +0.02(+0.04%)
Aug 05, 2015 59.72 59.98 58.53 58.54 1,184,139 -0.57(-0.96%)
Aug 04, 2015 59.17 59.59 58.95 59.11 1,609,200 +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.