Skip to main content

Eastman Chemical (NY: EMN )

97.95 -2.70 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 59.05 59.77 58.48 59.29 2,859,160 -0.32(-0.54%)
May 28, 2020 61.69 61.77 59.46 59.61 1,551,141 -1.13(-1.86%)
May 27, 2020 61.27 61.88 59.60 60.75 1,864,820 +0.97(+1.62%)
May 26, 2020 59.21 60.28 58.87 59.78 2,375,337 +2.77(+4.86%)
May 22, 2020 56.34 57.15 56.23 57.01 815,574 +0.05(+0.09%)
May 21, 2020 56.48 57.54 56.33 56.96 952,513 -0.15(-0.26%)
May 20, 2020 56.20 57.68 56.06 57.11 1,732,609 +1.89(+3.42%)
May 19, 2020 54.63 55.88 53.89 55.22 1,419,831 +0.41(+0.75%)
May 18, 2020 54.48 55.45 54.28 54.81 1,832,048 +2.58(+4.94%)
May 15, 2020 52.06 52.51 51.61 52.23 1,549,625 -0.22(-0.42%)
May 14, 2020 50.44 52.48 49.90 52.45 1,610,825 +0.37(+0.70%)
May 13, 2020 53.10 53.13 51.60 52.08 2,070,193 -1.49(-2.78%)
May 12, 2020 54.12 54.74 53.37 53.57 1,848,644 -0.19(-0.36%)
May 11, 2020 53.47 54.02 52.69 53.76 1,127,407 -0.70(-1.28%)
May 08, 2020 53.69 54.62 53.41 54.46 904,331 +1.79(+3.41%)
May 07, 2020 52.66 53.64 52.36 52.66 1,368,138 +0.82(+1.58%)
May 06, 2020 52.93 53.30 51.62 51.85 1,262,421 -0.51(-0.96%)
May 05, 2020 53.30 54.09 52.24 52.35 1,254,325 -0.47(-0.89%)
May 04, 2020 51.21 52.86 50.66 52.82 2,623,446 +0.55(+1.05%)
May 01, 2020 54.53 55.91 52.09 52.27 2,412,736 -0.43(-0.81%)
Apr 30, 2020 54.14 54.19 52.64 52.70 1,912,017 -2.58(-4.66%)
Apr 29, 2020 54.35 55.58 53.81 55.28 1,625,026 +2.46(+4.65%)
Apr 28, 2020 52.73 53.63 51.51 52.82 1,808,563 +1.13(+2.19%)
Apr 27, 2020 50.02 53.13 50.00 51.69 2,146,307 +1.81(+3.63%)
Apr 24, 2020 49.43 50.13 48.53 49.88 1,262,113 +1.11(+2.27%)
Apr 23, 2020 47.62 49.50 47.56 48.77 1,027,916 +1.86(+3.95%)
Apr 22, 2020 47.14 47.38 46.01 46.92 652,956 +1.00(+2.18%)
Apr 21, 2020 45.45 46.79 44.90 45.91 1,049,584 -0.78(-1.66%)
Apr 20, 2020 46.93 48.18 46.12 46.69 1,209,547 -1.30(-2.70%)
Apr 17, 2020 46.90 48.45 46.90 47.99 1,795,457 +2.50(+5.49%)
Apr 16, 2020 45.25 45.67 43.87 45.49 1,601,244 +0.20(+0.44%)
Apr 15, 2020 46.61 47.19 45.01 45.29 2,029,378 -3.81(-7.77%)
Apr 14, 2020 51.20 51.51 48.31 49.10 2,132,449 -1.35(-2.68%)
Apr 13, 2020 51.84 51.94 49.53 50.45 2,662,068 -1.55(-2.98%)
Apr 09, 2020 51.05 53.21 50.06 52.00 2,310,086 +2.76(+5.61%)
Apr 08, 2020 46.18 49.64 45.96 49.24 2,036,265 +3.20(+6.94%)
Apr 07, 2020 45.85 47.15 45.46 46.05 2,926,480 +2.34(+5.36%)
Apr 06, 2020 41.46 44.04 41.19 43.70 1,973,015 +4.43(+11.29%)
Apr 03, 2020 39.22 40.48 39.17 39.27 1,624,603 -0.25(-0.64%)
Apr 02, 2020 39.96 41.92 39.03 39.52 2,346,700 -0.11(-0.29%)
Apr 01, 2020 38.70 40.09 38.12 39.64 2,116,031 -0.93(-2.30%)
Mar 31, 2020 41.32 42.00 40.14 40.57 2,441,796 -0.90(-2.16%)
Mar 30, 2020 39.24 41.84 38.76 41.46 1,487,166 +0.99(+2.45%)
Mar 27, 2020 40.03 41.55 39.20 40.47 1,138,221 -1.29(-3.09%)
Mar 26, 2020 40.95 43.66 40.29 41.76 1,568,362 +1.19(+2.94%)
Mar 25, 2020 37.54 42.32 37.01 40.57 1,798,366 +4.35(+12.02%)
Mar 24, 2020 36.47 37.34 34.85 36.21 1,758,921 +2.78(+8.31%)
Mar 23, 2020 34.82 36.56 33.20 33.43 1,956,641 -2.11(-5.93%)
Mar 20, 2020 36.67 37.45 34.05 35.54 2,339,824 -0.38(-1.07%)
Mar 19, 2020 32.66 37.59 31.29 35.93 1,719,101 +2.29(+6.81%)
Mar 18, 2020 32.56 33.84 29.99 33.63 2,331,427 -1.87(-5.27%)
Mar 17, 2020 35.85 36.64 33.97 35.51 2,687,756 +0.66(+1.90%)
Mar 16, 2020 33.35 38.26 33.09 34.85 2,365,988 -5.49(-13.60%)
Mar 13, 2020 40.38 40.40 36.26 40.33 2,244,752 +3.97(+10.92%)
Mar 12, 2020 37.03 37.83 31.34 36.36 4,803,259 -4.37(-10.73%)
Mar 11, 2020 42.68 42.95 40.37 40.73 2,914,046 -3.63(-8.18%)
Mar 10, 2020 45.22 45.53 42.80 44.36 2,760,914 +1.43(+3.34%)
Mar 09, 2020 45.53 48.04 42.65 42.93 2,333,831 -6.61(-13.34%)
Mar 06, 2020 49.50 51.00 48.50 49.54 2,321,877 -1.65(-3.23%)
Mar 05, 2020 51.87 52.57 50.86 51.19 1,915,024 -2.74(-5.09%)
Mar 04, 2020 53.18 54.01 51.87 53.94 1,471,613 +1.68(+3.22%)
Mar 03, 2020 53.83 55.00 51.73 52.26 1,798,026 -1.70(-3.15%)
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.