Skip to main content

Eastman Chemical (NY: EMN )

99.51 -3.06 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.20 64.20 61.81 61.97 1,622,232 -2.87(-4.43%)
Nov 26, 2014 64.63 64.84 64.84 64.84 859,049 +0.27(+0.42%)
Nov 25, 2014 64.92 65.47 64.49 64.57 1,215,280 -0.66(-1.01%)
Nov 24, 2014 65.69 65.73 64.85 65.23 2,106,172 -0.43(-0.65%)
Nov 21, 2014 65.21 66.46 65.21 65.65 2,425,693 +1.38(+2.15%)
Nov 20, 2014 63.51 64.27 63.35 64.27 1,632,746 +0.55(+0.86%)
Nov 19, 2014 63.85 63.93 63.29 63.73 1,973,948 -0.16(-0.26%)
Nov 18, 2014 62.85 63.96 62.55 63.89 1,273,068 +1.15(+1.83%)
Nov 17, 2014 62.64 62.84 62.48 62.74 870,895 -0.17(-0.27%)
Nov 14, 2014 62.69 62.93 62.37 62.91 968,264 +0.46(+0.73%)
Nov 13, 2014 62.99 62.99 62.08 62.45 986,661 -0.37(-0.58%)
Nov 12, 2014 62.90 63.05 62.34 62.82 1,688,057 -0.20(-0.32%)
Nov 11, 2014 62.60 63.22 62.36 63.02 1,895,933 +0.37(+0.58%)
Nov 10, 2014 61.57 62.75 61.51 62.66 3,523,032 +1.02(+1.66%)
Nov 07, 2014 61.60 61.64 60.71 61.63 2,419,224 +0.01(+0.01%)
Nov 06, 2014 61.45 62.51 60.98 61.63 2,132,820 +0.31(+0.51%)
Nov 05, 2014 60.55 61.48 60.52 61.31 1,506,019 +1.14(+1.89%)
Nov 04, 2014 61.63 61.74 59.79 60.18 3,494,971 -1.13(-1.84%)
Nov 03, 2014 61.66 62.07 61.07 61.30 3,326,898 +0.93(+1.55%)
Oct 31, 2014 58.53 61.01 57.88 60.37 4,500,021 +3.74(+6.61%)
Oct 30, 2014 55.31 56.80 55.30 56.63 2,571,614 +0.93(+1.68%)
Oct 29, 2014 57.15 57.44 55.36 55.69 3,754,069 -1.52(-2.65%)
Oct 28, 2014 56.04 57.21 55.69 57.21 2,147,115 +1.65(+2.97%)
Oct 27, 2014 57.34 57.96 55.08 55.56 3,824,103 -2.41(-4.15%)
Oct 24, 2014 58.27 58.28 56.95 57.96 2,095,871 -0.33(-0.56%)
Oct 23, 2014 58.57 58.95 57.92 58.29 1,825,766 +0.28(+0.48%)
Oct 22, 2014 58.73 59.13 57.99 58.02 1,971,335 -0.35(-0.60%)
Oct 21, 2014 57.68 58.55 56.51 58.37 1,462,788 +1.65(+2.91%)
Oct 20, 2014 55.92 56.72 55.66 56.72 2,185,726 +0.56(+1.00%)
Oct 17, 2014 56.24 56.92 55.90 56.15 1,668,302 +0.60(+1.08%)
Oct 16, 2014 53.83 55.73 53.83 55.56 1,807,100 +0.65(+1.18%)
Oct 15, 2014 53.70 55.09 52.60 54.91 2,230,786 +0.49(+0.89%)
Oct 14, 2014 53.67 55.53 53.62 54.42 2,837,284 +0.99(+1.86%)
Oct 13, 2014 55.73 56.08 53.40 53.43 2,513,790 -2.31(-4.14%)
Oct 10, 2014 56.63 56.78 55.12 55.74 3,527,677 -1.11(-1.95%)
Oct 09, 2014 58.47 58.55 56.84 56.84 1,807,254 -1.72(-2.94%)
Oct 08, 2014 57.90 58.68 57.15 58.56 2,017,650 +0.56(+0.97%)
Oct 07, 2014 58.88 58.96 57.99 58.00 1,736,980 -1.38(-2.33%)
Oct 06, 2014 59.34 59.76 59.17 59.38 1,358,192 +0.41(+0.70%)
Oct 03, 2014 59.07 59.65 58.79 58.97 2,514,660 +0.25(+0.43%)
Oct 02, 2014 58.88 59.03 57.81 58.72 2,406,196 -0.31(-0.53%)
Oct 01, 2014 60.30 60.30 58.90 59.03 1,887,136 -1.42(-2.35%)
Sep 30, 2014 61.53 61.68 60.33 60.45 1,401,558 -1.11(-1.81%)
Sep 29, 2014 61.41 61.84 61.10 61.57 909,748 -0.22(-0.35%)
Sep 26, 2014 61.51 61.89 61.31 61.78 946,865 +0.34(+0.55%)
Sep 25, 2014 62.57 62.73 61.45 61.45 1,377,726 -1.44(-2.29%)
Sep 24, 2014 62.10 62.95 61.92 62.89 1,280,979 +1.02(+1.66%)
Sep 23, 2014 62.69 62.69 61.85 61.86 1,012,458 -0.78(-1.25%)
Sep 22, 2014 63.31 63.39 62.60 62.65 1,374,967 -0.73(-1.16%)
Sep 19, 2014 63.48 63.66 63.12 63.38 2,312,683 +0.13(+0.21%)
Sep 18, 2014 62.81 63.26 62.72 63.25 1,279,197 +0.80(+1.28%)
Sep 17, 2014 62.72 62.93 62.33 62.45 1,651,547 -0.12(-0.19%)
Sep 16, 2014 62.04 62.81 61.77 62.57 1,734,813 +0.59(+0.95%)
Sep 15, 2014 62.10 62.23 61.55 61.98 1,507,769 -0.09(-0.14%)
Sep 12, 2014 61.73 63.14 61.54 62.07 2,998,566 +0.53(+0.86%)
Sep 11, 2014 62.04 63.68 61.25 61.54 7,547,424 -0.66(-1.06%)
Sep 10, 2014 61.73 62.22 61.47 62.19 1,543,102 +0.45(+0.74%)
Sep 09, 2014 61.93 62.19 61.66 61.74 1,452,230 -0.31(-0.50%)
Sep 08, 2014 62.10 62.48 61.87 62.05 1,515,903 +0.01(+0.02%)
Sep 05, 2014 61.52 62.05 61.40 62.04 1,116,209 +0.59(+0.96%)
Sep 04, 2014 61.69 62.22 61.37 61.45 1,268,637 -0.25(-0.41%)
Sep 03, 2014 62.04 62.27 61.63 61.70 1,814,465 -0.12(-0.19%)
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.