Skip to main content

Eastman Chemical (NY: EMN )

99.05 -0.21 (-0.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 74.11 74.11 73.02 73.06 1,613,436 -0.81(-1.10%)
Oct 30, 2017 74.43 75.10 73.83 73.87 1,981,170 -0.95(-1.27%)
Oct 27, 2017 75.33 76.40 72.84 74.82 3,533,766 +1.58(+2.15%)
Oct 26, 2017 73.27 73.75 73.04 73.24 2,321,952 +0.33(+0.45%)
Oct 25, 2017 72.56 73.24 72.17 72.91 1,887,395 +0.13(+0.18%)
Oct 24, 2017 71.61 73.23 71.61 72.79 1,401,794 +1.45(+2.03%)
Oct 23, 2017 71.53 71.81 71.14 71.34 902,983 -0.12(-0.17%)
Oct 20, 2017 72.14 72.14 71.43 71.46 1,485,385 +0.02(+0.03%)
Oct 19, 2017 70.65 71.76 70.24 71.43 1,933,951 +0.59(+0.83%)
Oct 18, 2017 70.28 71.12 70.03 70.85 1,567,868 +0.61(+0.87%)
Oct 17, 2017 70.48 70.77 69.66 70.24 2,524,520 -0.46(-0.65%)
Oct 16, 2017 71.60 71.68 70.36 70.69 1,613,405 -0.63(-0.88%)
Oct 13, 2017 71.52 71.75 71.24 71.32 978,904 +0.23(+0.33%)
Oct 12, 2017 70.61 71.24 70.59 71.09 1,030,527 +0.17(+0.24%)
Oct 11, 2017 71.26 71.29 70.44 70.92 1,354,957 -0.51(-0.71%)
Oct 10, 2017 71.59 71.84 70.84 71.43 1,689,330 -0.70(-0.97%)
Oct 09, 2017 73.29 73.52 72.07 72.13 1,188,548 -1.09(-1.48%)
Oct 06, 2017 72.54 73.24 72.42 73.21 1,207,756 +0.14(+0.19%)
Oct 05, 2017 72.48 73.49 72.17 73.08 1,692,440 +0.91(+1.26%)
Oct 04, 2017 73.42 73.52 71.42 72.17 2,718,252 -1.26(-1.72%)
Oct 03, 2017 73.37 73.53 72.60 73.43 1,288,703 +0.23(+0.32%)
Oct 02, 2017 72.71 73.27 72.01 73.20 1,671,377 +0.39(+0.54%)
Sep 29, 2017 72.40 73.19 72.04 72.80 2,531,635 +0.43(+0.59%)
Sep 28, 2017 71.19 72.38 70.74 72.38 1,980,201 +2.10(+2.99%)
Sep 27, 2017 70.71 69.64 70.28 1,001,242 +0.41(+0.59%)
Sep 26, 2017 70.62 70.78 69.80 69.87 2,408,268 -0.66(-0.94%)
Sep 25, 2017 69.57 70.69 69.38 70.53 1,607,072 +0.95(+1.36%)
Sep 22, 2017 69.03 69.65 68.90 69.58 767,828 +0.55(+0.79%)
Sep 21, 2017 69.08 69.18 68.82 69.03 834,456 -0.20(-0.29%)
Sep 20, 2017 69.87 70.20 68.82 69.23 2,622,233 -0.50(-0.72%)
Sep 19, 2017 68.80 69.88 68.47 69.73 1,863,959 +1.01(+1.48%)
Sep 18, 2017 68.45 68.95 68.38 68.71 992,474 +0.36(+0.53%)
Sep 15, 2017 68.38 68.49 67.92 68.35 2,572,277 -0.07(-0.11%)
Sep 14, 2017 68.47 68.66 68.29 68.43 1,325,850 -0.03(-0.05%)
Sep 13, 2017 68.83 68.99 68.08 68.46 1,108,149 -0.48(-0.70%)
Sep 12, 2017 68.67 69.11 68.59 68.94 1,752,326 +0.49(+0.71%)
Sep 11, 2017 68.47 68.71 68.23 68.45 1,229,948 +0.61(+0.90%)
Sep 08, 2017 67.64 68.19 67.56 67.84 1,262,960 +0.00(+0.00%)
Sep 07, 2017 68.03 68.11 67.64 67.84 930,580 -0.19(-0.28%)
Sep 06, 2017 68.09 68.63 67.68 68.03 2,124,995 -0.16(-0.23%)
Sep 05, 2017 69.81 70.01 68.06 68.19 1,900,196 -1.63(-2.34%)
Sep 01, 2017 69.24 69.99 69.21 69.82 1,564,722 +0.89(+1.29%)
Aug 31, 2017 68.81 69.41 68.68 68.94 1,255,401 +0.36(+0.52%)
Aug 30, 2017 67.86 68.67 67.59 68.58 2,453,803 +0.94(+1.40%)
Aug 29, 2017 67.86 68.09 67.30 67.63 827,072 -0.69(-1.01%)
Aug 28, 2017 68.15 68.39 67.67 68.32 923,541 +0.45(+0.66%)
Aug 25, 2017 68.10 68.34 67.82 67.87 557,369 +0.04(+0.06%)
Aug 24, 2017 67.47 68.08 67.31 67.83 1,011,907 +0.35(+0.52%)
Aug 23, 2017 67.00 67.91 67.00 67.48 855,383 +0.19(+0.29%)
Aug 22, 2017 66.78 67.65 66.78 67.29 999,372 +0.81(+1.21%)
Aug 21, 2017 66.32 66.73 66.04 66.48 2,021,559 +0.18(+0.28%)
Aug 18, 2017 66.16 66.58 65.90 66.30 1,269,610 +0.10(+0.16%)
Aug 17, 2017 67.78 67.87 66.12 66.19 1,783,966 -2.00(-2.93%)
Aug 16, 2017 67.98 68.47 67.98 68.19 1,218,165 +0.34(+0.51%)
Aug 15, 2017 67.41 67.95 66.42 67.85 958,964 +0.46(+0.69%)
Aug 14, 2017 66.95 67.69 66.93 67.39 684,032 +0.84(+1.26%)
Aug 11, 2017 66.43 66.90 65.84 66.55 1,355,232 -0.03(-0.05%)
Aug 10, 2017 66.99 67.26 66.46 66.58 1,255,322 -0.81(-1.20%)
Aug 09, 2017 67.23 67.69 67.01 67.39 1,005,001 +0.11(+0.17%)
Aug 08, 2017 67.30 67.89 66.98 67.27 822,588 -0.26(-0.39%)
Aug 07, 2017 67.30 68.07 67.27 67.54 1,084,276 +0.30(+0.45%)
Aug 04, 2017 67.55 67.95 67.07 67.23 1,708,315 +0.12(+0.18%)
Aug 03, 2017 67.19 67.51 66.98 67.11 1,184,377 +0.03(+0.05%)
Aug 02, 2017 66.75 67.42 66.47 67.08 1,202,861 +0.18(+0.26%)
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.